Sign In \| Register \| About Walnut Creek Guide \| Contact Us
Walnut Creek, CA September 01, 2020 1:43pm 7-Day Forecast \| Traffic

- American
- Bakery
- Brew Pubs
- Coffee Houses
- Eating Places
- Fast Food
- German
- Greek
- Hawaiian
- Italian
- Jewish
- Latin American
- Lebanese
- Mediterranean
- Pizza
- Seafood
- Soul Food
- Sports Bars
- Steaks, Chops
- Thai
- Wine
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

The Rubicon Project Inc (NY: RUBI )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	7.740	7.860	7.590	8.420	857,407	+0.70(+9.07%)
Jul 30, 2019	7.570	7.810	7.520	7.720	578,534	+0.12(+1.58%)
Jul 29, 2019	7.740	7.750	7.460	7.600	545,990	-0.12(-1.55%)
Jul 26, 2019	7.230	7.750	7.230	7.720	965,000	+0.49(+6.78%)
Jul 25, 2019	7.370	7.420	7.230	7.230	350,376	-0.16(-2.17%)
Jul 24, 2019	7.280	7.390	7.140	7.390	359,157	+0.11(+1.51%)
Jul 23, 2019	7.410	7.450	7.235	7.280	399,587	-0.08(-1.09%)
Jul 22, 2019	7.200	7.380	7.185	7.360	768,898	+0.18(+2.51%)
Jul 19, 2019	7.120	7.235	7.080	7.180	501,200	+0.07(+0.98%)
Jul 18, 2019	7.110	7.320	7.060	7.110	1,319,500	-0.04(-0.56%)
Jul 17, 2019	7.080	7.280	7.040	7.150	738,000	+0.07(+0.99%)
Jul 16, 2019	6.890	7.120	6.860	7.080	529,084	+0.21(+3.06%)
Jul 15, 2019	6.900	6.940	6.710	6.870	392,337	+0.01(+0.15%)
Jul 12, 2019	6.910	7.150	6.800	6.860	730,500	-0.05(-0.72%)
Jul 11, 2019	6.710	6.930	6.650	6.910	626,905	+0.25(+3.75%)
Jul 10, 2019	6.550	6.690	6.410	6.660	559,499	+0.15(+2.30%)
Jul 09, 2019	6.360	6.510	6.360	6.510	590,789	+0.10(+1.56%)
Jul 08, 2019	6.360	6.475	6.310	6.410	325,506	-0.01(-0.16%)
Jul 05, 2019	6.420	6.430	6.275	6.420	346,200	-0.06(-0.93%)
Jul 03, 2019	6.520	6.545	6.260	6.480	253,800	-0.04(-0.61%)
Jul 02, 2019	6.640	6.720	6.290	6.520	638,141	-0.10(-1.51%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Walnut Creek Guide

Find A Business

or Browse Listings

The Rubicon Project Inc (NY: RUBI )

Historical Prices