Rubix Historical Data

RBT Page 15
Download
Date Close Price change Market cap Trading volume
Jun 1, 2023 $ 57.8
+0.09%
$ 592.35 million $ 108,242
May 31, 2023 $ 57.74
-0.15%
$ 591.66 million $ 110,050
May 30, 2023 $ 57.81
-0.06%
$ 592.42 million $ 108,467
May 29, 2023 $ 57.82
-0.59%
$ 592.53 million $ 111,145
May 28, 2023 $ 58.11
-1.56%
$ 595.5 million $ 110,637
May 27, 2023 $ 59
+1.52%
$ 604.58 million $ 111,103
May 26, 2023 $ 58.18
+0.37%
$ 596.24 million $ 107,800
May 25, 2023 $ 57.97
-0.62%
$ 594.1 million $ 58,427
May 24, 2023 $ 58.36
+0.93%
$ 598.08 million $ 108,863
May 23, 2023 $ 57.86
-0.13%
$ 592.94 million $ 108,243
May 22, 2023 $ 57.8
-0.61%
$ 592.28 million $ 109,744
May 21, 2023 $ 58.18
-1.10%
$ 596.25 million $ 111,415
May 20, 2023 $ 58.79
+1.38%
$ 602.5 million $ 111,833
May 19, 2023 $ 58.01
-0.02%
$ 594.43 million $ 110,026
May 18, 2023 $ 58.01
+0.18%
$ 594.51 million $ 107,004
May 17, 2023 $ 57.98
+0.00%
$ 594.19 million $ 108,521
May 16, 2023 $ 57.97
-0.61%
$ 594.05 million $ 108,399
May 15, 2023 $ 58.36
-2.79%
$ 598.01 million $ 108,649
May 14, 2023 $ 59.98
+0.28%
$ 614.68 million $ 113,339
May 13, 2023 $ 60.03
+3.15%
$ 615.23 million $ 114,411
May 12, 2023 $ 58.19
-0.27%
$ 596.28 million $ 109,101
May 11, 2023 $ 58.35
+0.51%
$ 597.95 million $ 108,968
May 10, 2023 $ 58.17
+0.13%
$ 596.1 million $ 109,297
May 9, 2023 $ 58
-0.18%
$ 594.41 million $ 111,222
May 8, 2023 $ 57.94
-1.19%
$ 593.76 million $ 108,260
May 7, 2023 $ 58.65
+0.74%
$ 601 million $ 111,862
May 6, 2023 $ 58.12
+0.11%
$ 595.59 million $ 109,165
May 5, 2023 $ 58.12
-0.39%
$ 595.56 million $ 110,860
May 4, 2023 $ 58.36
-0.36%
$ 598.02 million $ 110,383
May 3, 2023 $ 58.61
-0.01%
$ 600.62 million $ 111,249
May 2, 2023 $ 58.6
+0.36%
$ 600.55 million $ 110,406
May 1, 2023 $ 58.41
+0.48%
$ 598.62 million $ 111,201
Apr 30, 2023 $ 58.15
-1.62%
$ 595.93 million $ 110,660
Apr 29, 2023 $ 59.11
+0.43%
$ 605.72 million $ 110,605
Apr 28, 2023 $ 58.92
+0.45%
$ 603.76 million $ 112,505
Apr 27, 2023 $ 58.62
+0.01%
$ 600.7 million $ 110,602
Apr 26, 2023 $ 58.65
-0.02%
$ 601.02 million $ 110,737
Apr 25, 2023 $ 58.64
-0.15%
$ 600.9 million $ 112,746
Apr 24, 2023 $ 58.73
-1.17%
$ 601.82 million $ 111,024
Apr 23, 2023 $ 59.51
+1.27%
$ 609.88 million $ 111,865
Apr 22, 2023 $ 58.85
-0.09%
$ 603.11 million $ 110,683
Apr 21, 2023 $ 59.02
-0.27%
$ 604.86 million $ 112,604
Apr 20, 2023 $ 59.24
-0.75%
$ 607.04 million $ 112,629
Apr 19, 2023 $ 59.64
+0.04%
$ 611.13 million $ 110,589
Apr 18, 2023 $ 58.67
+5.40%
$ 601.24 million $ 107,420
Apr 17, 2023 $ 55.69
-6.78%
$ 570.66 million $ 105,218
Apr 16, 2023 $ 59.65
-0.23%
$ 611.25 million $ 110,782
Apr 15, 2023 $ 59.72
+0.25%
$ 612 million $ 113,588
Apr 14, 2023 $ 59.59
+0.17%
$ 610.71 million $ 112,821
Apr 13, 2023 $ 59.57
+1.69%
$ 610.42 million $ 110,864