Rubix Historical Data

RBT Page 13
Download
Date Close Price change Market cap Trading volume
Sep 12, 2023 $ 58.85
-1.70%
$ 603.03 million $ 125,754
Sep 11, 2023 $ 59.16
-0.18%
$ 606.28 million $ 126,844
Sep 10, 2023 $ 59.69
+8.74%
$ 611.67 million $ 169,106
Sep 9, 2023 $ 56.09
-5.71%
$ 574.84 million $ 125,104
Sep 8, 2023 $ 59.62
+2.21%
$ 610.95 million $ 123,871
Sep 7, 2023 $ 58.28
-0.58%
$ 597.23 million $ 125,745
Sep 6, 2023 $ 58.59
-0.18%
$ 600.41 million $ 126,012
Sep 5, 2023 $ 58.8
-3.15%
$ 602.53 million $ 126,136
Sep 4, 2023 $ 60.72
-0.02%
$ 622.2 million $ 126,864
Sep 3, 2023 $ 60.7
-0.36%
$ 622.08 million $ 126,571
Sep 2, 2023 $ 60.99
-0.27%
$ 625.06 million $ 126,825
Sep 1, 2023 $ 60.97
-0.10%
$ 624.79 million $ 127,588
Aug 31, 2023 $ 61.17
+0.44%
$ 626.85 million $ 127,681
Aug 30, 2023 $ 60.72
+0.09%
$ 622.23 million $ 128,728
Aug 29, 2023 $ 60.78
+0.40%
$ 622.82 million $ 128,171
Aug 28, 2023 $ 60.79
-1.13%
$ 622.93 million $ 257,304
Aug 27, 2023 $ 61.72
-0.08%
$ 632.46 million $ 129,585
Aug 26, 2023 $ 61.76
+0.65%
$ 632.92 million $ 129,007
Aug 25, 2023 $ 61.19
+0.19%
$ 627.03 million $ 126,183
Aug 24, 2023 $ 61.04
+0.82%
$ 625.54 million $ 128,342
Aug 23, 2023 $ 60.27
-4.10%
$ 617.68 million $ 124,959
Aug 22, 2023 $ 62.79
-0.65%
$ 643.46 million $ 127,613
Aug 21, 2023 $ 63.36
-0.56%
$ 649.34 million $ 126,674
Aug 20, 2023 $ 63.57
+0.70%
$ 651.44 million $ 128,930
Aug 19, 2023 $ 63.3
-0.74%
$ 648.68 million $ 125,694
Aug 18, 2023 $ 63.76
+5.67%
$ 653.36 million $ 113,905
Aug 17, 2023 $ 60.34
+5.17%
$ 618.32 million $ 134,956
Aug 16, 2023 $ 57.45
+1.12%
$ 588.69 million $ 116,973
Aug 15, 2023 $ 56.82
-0.01%
$ 582.26 million $ 127,471
Aug 14, 2023 $ 56.77
-0.01%
$ 581.74 million $ 126,320
Aug 13, 2023 $ 56.65
-0.84%
$ 580.51 million $ 127,449
Aug 12, 2023 $ 56.98
+0.44%
$ 583.93 million $ 128,463
Aug 11, 2023 $ 57.09
+0.28%
$ 585.01 million $ 127,874
Aug 10, 2023 $ 56.89
+0.00%
$ 582.95 million $ 127,085
Aug 9, 2023 $ 56.9
+0.22%
$ 583.06 million $ 126,846
Aug 8, 2023 $ 57.02
+0.07%
$ 584.31 million $ 128,692
Aug 7, 2023 $ 56.88
-0.61%
$ 582.94 million $ 131,113
Aug 3, 2023 $ 56.81
+0.02%
$ -- $ 251
Aug 2, 2023 $ 56.82
+0.30%
$ 582.28 million $ 24,726
Aug 1, 2023 $ 56.65
-0.26%
$ 580.51 million $ 118,938
Jul 31, 2023 $ 56.81
+0.12%
$ 582.17 million $ 116,492
Jul 30, 2023 $ 56.66
-0.30%
$ 580.61 million $ 117,176
Jul 29, 2023 $ 56.83
-0.04%
$ 582.42 million $ 118,212
Jul 28, 2023 $ 56.8
+0.19%
$ 582.07 million $ 75,040
Jul 27, 2023 $ 56.67
-0.81%
$ 580.76 million $ 72,984
Jul 26, 2023 $ 56.99
-0.48%
$ 584.05 million $ 119,933
Jul 25, 2023 $ 57.11
+0.01%
$ 585.26 million $ 167,187
Jul 24, 2023 $ 56.82
+0.11%
$ 582.28 million $ 162,703
Jul 23, 2023 $ 57.12
+1.46%
$ 585.33 million $ 168,383
Jul 22, 2023 $ 56.75
+1.08%
$ 581.6 million $ 168,709