Rubix Historical Data

RBT Page 10
Download
Date Close Price change Market cap Trading volume
Feb 9, 2024 $ 193.91
-0.77%
$ 1.99 billion $ 141,462
Feb 8, 2024 $ 195.15
+0.33%
$ 2 billion $ 141,520
Feb 7, 2024 $ 195.39
+0.27%
$ 2 billion $ 141,652
Feb 6, 2024 $ 194.15
+0.54%
$ 1.99 billion $ 142,267
Feb 5, 2024 $ 192.21
+1.01%
$ 1.97 billion $ 149,711
Feb 4, 2024 $ 190.12
+3.22%
$ 1.95 billion $ 137,214
Feb 3, 2024 $ 184.21
+0.31%
$ 1.89 billion $ 140,697
Feb 2, 2024 $ 182.8
-0.31%
$ 1.87 billion $ 139,979
Feb 1, 2024 $ 182.22
+0.30%
$ 1.87 billion $ 137,956
Jan 31, 2024 $ 181.89
-0.28%
$ 1.86 billion $ 139,272
Jan 30, 2024 $ 182.18
+0.26%
$ 1.87 billion $ 139,174
Jan 29, 2024 $ 181.27
+6.21%
$ 1.86 billion $ 143,644
Jan 28, 2024 $ 170.62
+5.86%
$ 1.75 billion $ 144,971
Jan 27, 2024 $ 161.26
-4.99%
$ 1.65 billion $ 139,803
Jan 26, 2024 $ 169.43
-0.13%
$ 1.74 billion $ 141,861
Jan 25, 2024 $ 169.6
-0.12%
$ 1.74 billion $ 142,423
Jan 24, 2024 $ 169.27
+3.37%
$ 1.73 billion $ 145,623
Jan 23, 2024 $ 164.2
-3.09%
$ 1.68 billion $ 141,571
Jan 22, 2024 $ 168.22
+6.07%
$ 1.72 billion $ 145,398
Jan 21, 2024 $ 157.59
-1.10%
$ 1.61 billion $ 139,482
Jan 20, 2024 $ 157.77
-3.90%
$ 1.62 billion $ 140,946
Jan 19, 2024 $ 167.83
+2.04%
$ 1.72 billion $ 155,396
Jan 18, 2024 $ 164.92
+0.81%
$ 1.69 billion $ 161,145
Jan 17, 2024 $ 163.59
+1.57%
$ 1.68 billion $ 160,727
Jan 16, 2024 $ 160.87
+5.77%
$ 1.65 billion $ 124,174
Jan 15, 2024 $ 152.34
+1.28%
$ 1.56 billion $ 118,668
Jan 14, 2024 $ 150.09
+0.41%
$ 1.54 billion $ 117,731
Jan 13, 2024 $ 149.54
+4.24%
$ 1.53 billion $ 119,782
Jan 12, 2024 $ 142.54
-5.77%
$ 1.46 billion $ 89,666
Jan 11, 2024 $ 150.61
+9.75%
$ 1.54 billion $ 95,807
Jan 10, 2024 $ 140.55
+3.19%
$ 1.44 billion $ 82,678
Jan 9, 2024 $ 134.98
-0.93%
$ 1.38 billion $ 92,866
Jan 8, 2024 $ 136.08
+8.20%
$ 1.39 billion $ 93,977
Jan 7, 2024 $ 125.77
-4.90%
$ 1.29 billion $ 87,079
Jan 6, 2024 $ 133.17
+64.83%
$ 1.36 billion $ 85,606
Jan 5, 2024 $ 81.78
+9.89%
$ 838.08 million $ 68,638
Jan 4, 2024 $ 74
+11.47%
$ 758.34 million $ 118,512
Jan 3, 2024 $ 65.76
+9.45%
$ 673.93 million $ 135,328
Jan 2, 2024 $ 60.24
+0.88%
$ 617.3 million $ 129,588
Jan 1, 2024 $ 59.71
+0.01%
$ 611.85 million $ 97,788
Dec 31, 2023 $ 59.7
+0.02%
$ 611.77 million $ 101,606
Dec 30, 2023 $ 59.7
-0.03%
$ 611.79 million $ 128,469
Dec 29, 2023 $ 59.69
-0.03%
$ 611.72 million $ 104,037
Dec 28, 2023 $ 59.72
+0.00%
$ 611.99 million $ 127,377
Dec 27, 2023 $ 59.72
-0.04%
$ 612.02 million $ 121,520
Dec 26, 2023 $ 59.78
+0.00%
$ 612.65 million $ 126,048
Dec 25, 2023 $ 59.77
+0.06%
$ 612.48 million $ 127,464
Dec 24, 2023 $ 59.75
-0.03%
$ 612.34 million $ 126,913
Dec 23, 2023 $ 59.77
-0.01%
$ 612.52 million $ 126,414
Dec 22, 2023 $ 59.8
-0.03%
$ 612.83 million $ 124,064