Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Rubicon Project Inc (NY: RUBI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 08, 2020 8.250 8.250 8.250 0 -0.03(-0.36%)
Jun 05, 2020 7.650 8.420 7.490 8.280 4,669,100 +1.12(+15.64%)
Jun 04, 2020 7.650 7.730 7.030 7.160 3,002,659 -0.49(-6.41%)
Jun 03, 2020 6.960 7.775 6.940 7.650 5,744,528 +1.05(+15.91%)
Jun 02, 2020 6.620 6.820 6.410 6.600 2,826,234 +0.01(+0.15%)
Jun 01, 2020 6.210 6.800 6.060 6.590 3,090,715 +0.32(+5.10%)
May 29, 2020 6.210 6.350 5.950 6.270 2,800,900 +0.04(+0.64%)
May 28, 2020 6.500 6.730 6.140 6.230 3,056,559 -0.23(-3.56%)
May 27, 2020 6.310 6.570 6.010 6.460 4,425,820 +0.33(+5.38%)
May 26, 2020 5.440 6.255 5.390 6.130 5,519,289 +0.96(+18.57%)
May 22, 2020 5.280 5.390 5.030 5.170 2,209,200 -0.08(-1.52%)
May 21, 2020 5.040 5.310 4.940 5.250 2,363,762 +0.04(+0.77%)
May 20, 2020 5.150 5.240 5.050 5.210 2,936,421 +0.13(+2.56%)
May 19, 2020 5.390 5.470 5.070 5.080 2,914,426 -0.42(-7.64%)
May 18, 2020 5.470 5.740 5.300 5.500 2,993,281 +0.38(+7.42%)
May 15, 2020 4.900 5.230 4.890 5.120 2,669,100 +0.20(+4.07%)
May 14, 2020 5.050 5.050 4.600 4.920 4,789,165 -0.13(-2.57%)
May 13, 2020 5.950 6.060 5.000 5.050 5,739,802 -0.94(-15.69%)
May 12, 2020 6.070 6.320 5.830 5.990 2,864,280 -0.03(-0.50%)
May 11, 2020 6.340 6.350 5.830 6.020 2,550,634 -0.32(-5.05%)
May 08, 2020 6.080 6.370 5.960 6.340 2,072,600 +0.42(+7.09%)
May 07, 2020 6.270 6.790 5.770 5.920 4,657,585 -0.70(-10.57%)
May 06, 2020 6.560 6.855 6.452 6.620 2,616,756 +0.10(+1.53%)
May 05, 2020 6.640 6.690 6.390 6.520 1,960,055 +0.12(+1.87%)
May 04, 2020 6.050 6.450 6.050 6.400 1,462,807 -0.02(-0.31%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.