Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 (%)
Jan 31, 2019 4.290 4.500 4.290 4.460 366,710 +0.14(+3.24%)
Jan 30, 2019 4.290 4.360 4.210 4.320 322,458 +0.03(+0.70%)
Jan 29, 2019 4.380 4.400 4.197 4.290 313,013 -0.06(-1.38%)
Jan 28, 2019 4.250 4.380 4.250 4.350 213,447 +0.03(+0.69%)
Jan 25, 2019 4.280 4.330 4.220 4.320 318,100 +0.10(+2.37%)
Jan 24, 2019 4.210 4.280 4.170 4.220 138,171 +0.02(+0.48%)
Jan 23, 2019 4.240 4.320 4.040 4.200 208,494 -0.03(-0.71%)
Jan 22, 2019 4.150 4.240 4.041 4.230 253,294 +0.08(+1.93%)
Jan 18, 2019 4.130 4.250 4.010 4.150 579,600 +0.06(+1.47%)
Jan 17, 2019 3.990 4.250 3.960 4.090 478,672 +0.11(+2.76%)
Jan 16, 2019 4.030 4.100 3.960 3.980 95,348 -0.04(-1.00%)
Jan 15, 2019 3.940 4.050 3.920 4.020 144,962 +0.08(+2.03%)
Jan 14, 2019 4.000 4.040 3.880 3.940 189,901 -0.09(-2.23%)
Jan 11, 2019 4.110 4.130 4.020 4.030 139,700 -0.10(-2.42%)
Jan 10, 2019 4.020 4.230 3.950 4.130 176,493 +0.05(+1.23%)
Jan 09, 2019 4.120 4.150 3.990 4.080 189,461 -0.01(-0.24%)
Jan 08, 2019 3.990 4.110 3.920 4.090 224,579 +0.11(+2.76%)
Jan 07, 2019 3.700 4.000 3.700 3.980 175,484 +0.21(+5.57%)
Jan 04, 2019 3.640 3.860 3.630 3.770 255,400 +0.15(+4.14%)
Jan 03, 2019 3.730 3.750 3.610 3.620 120,662 -0.15(-3.98%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.