Rubix Historical Data

RBT Page 17
Download
Date Close Price change Market cap Trading volume
Feb 21, 2023 $ 62.18
+0.01%
$ 637.24 million $ 109,176
Feb 20, 2023 $ 62.15
-0.75%
$ 636.85 million $ 110,230
Feb 19, 2023 $ 62.6
+0.07%
$ 641.5 million $ 108,164
Feb 18, 2023 $ 62.51
+0.23%
$ 640.6 million $ 111,381
Feb 17, 2023 $ 62.33
-1.11%
$ 638.78 million $ 110,133
Feb 16, 2023 $ 62.94
+1.20%
$ 644.98 million $ 111,509
Feb 15, 2023 $ 62.17
-3.10%
$ 637.11 million $ 103,384
Feb 14, 2023 $ 65.16
-0.58%
$ 667.71 million $ 80,723
Feb 13, 2023 $ 65.45
-29.08%
$ 670.69 million $ 32,256
Feb 12, 2023 $ 92.37
-2.26%
$ 946.57 million $ 6,331
Feb 8, 2023 $ 18.06
+0.37%
$ 185.12 million $ 6
Feb 7, 2023 $ 17.99
+0.01%
$ 184.37 million $ 6
Feb 5, 2023 $ 17.06
-0.06%
$ -- $ 205
Feb 4, 2023 $ 17.09
-64.68%
$ 175.1 million $ 205
Feb 3, 2023 $ 48.37
+0.48%
$ 495.66 million $ 827
Jan 31, 2023 $ 17.67
+0.13%
$ 181.11 million $ 19
Jan 30, 2023 $ 17.65
-81.16%
$ 180.83 million $ 5,847
Jan 29, 2023 $ 93.62
-0.14%
$ 959.37 million $ 3,153
Jan 28, 2023 $ 93.77
+0.16%
$ 960.9 million $ 3,083
Jan 27, 2023 $ 93.64
-1.03%
$ 959.64 million $ 3,906
Jan 26, 2023 $ 94.53
+1.06%
$ 968.75 million $ 4,485
Jan 25, 2023 $ 93.31
-0.38%
$ 956.19 million $ 291
Jan 24, 2023 $ 93.81
-0.93%
$ 961.35 million $ 2,976
Jan 23, 2023 $ 94.57
+1.45%
$ 969.13 million $ 4,078
Jan 22, 2023 $ 93.1
-0.72%
$ 954.04 million $ 1,894
Jan 21, 2023 $ 93.94
+1.04%
$ 962.68 million $ 4,249
Jan 20, 2023 $ 92.94
-1.53%
$ 952.4 million $ 1,683
Jan 19, 2023 $ 94.28
-0.38%
$ 966.13 million $ 4,204
Jan 18, 2023 $ 94.67
+1.51%
$ 970.19 million $ 1,515
Jan 17, 2023 $ 93.3
+0.56%
$ 956.13 million $ 3,647
Jan 16, 2023 $ 92.8
-1.83%
$ 950.96 million $ 4,556
Jan 15, 2023 $ 94.49
+0.09%
$ 968.33 million $ 4,810
Jan 14, 2023 $ 94.34
+2.10%
$ 966.75 million $ 4,105
Jan 13, 2023 $ 92.28
+1.17%
$ 945.62 million $ 2,111
Jan 12, 2023 $ 91.17
+0.48%
$ 934.31 million $ 3,175
Jan 11, 2023 $ 90.6
-2.04%
$ 928.41 million $ 1,971
Jan 10, 2023 $ 92.46
-0.18%
$ 947.46 million $ 3,065
Jan 9, 2023 $ 92.49
+0.23%
$ 947.83 million $ 943
Jan 8, 2023 $ 92.33
-0.21%
$ 946.22 million $ 3,102
Jan 7, 2023 $ 92.52
+1.50%
$ 948.17 million $ 2,618
Jan 6, 2023 $ 91.17
-1.27%
$ 934.3 million $ 3,083
Jan 5, 2023 $ 92.36
-0.09%
$ 946.45 million $ 1,957
Jan 4, 2023 $ 92.4
+1.45%
$ 946.92 million $ 4,097
Jan 3, 2023 $ 91.08
-1.48%
$ 933.36 million $ 2,899
Jan 2, 2023 $ 92.43
+1.55%
$ 947.24 million $ 4,414
Jan 1, 2023 $ 91.02
-3.27%
$ 932.76 million $ 2,894
Dec 31, 2022 $ 94.09
+0.72%
$ 964.2 million $ 5,148
Dec 30, 2022 $ 93.43
+9.42%
$ 957.42 million $ 2,940
Dec 29, 2022 $ 85.34
-9.52%
$ 874.53 million $ 2,952
Dec 28, 2022 $ 94.3
-0.18%
$ 966.36 million $ 3,987