Rubix Historical Data

RBT Page 2
Download
Date Close Price change Market cap Trading volume
Mar 30, 2025 $ 238.57
+0.02%
$ 2.44 billion $ 1.12 million
Mar 29, 2025 $ 238.7
+0.17%
$ 2.45 billion $ 1.05 million
Mar 28, 2025 $ 237.72
-0.26%
$ 2.44 billion $ 1.09 million
Mar 27, 2025 $ 238.01
+0.02%
$ 2.44 billion $ 780,597
Mar 26, 2025 $ 238.24
+0.30%
$ 2.44 billion $ 123,267
Mar 25, 2025 $ 238.48
-0.03%
$ 2.44 billion $ 126,239
Mar 24, 2025 $ 239.3
-0.16%
$ 2.45 billion $ 125,846
Mar 23, 2025 $ 239.44
-0.10%
$ 2.45 billion $ 126,301
Mar 22, 2025 $ 239.55
+0.58%
$ 2.45 billion $ 124,563
Mar 21, 2025 $ 238.06
-0.24%
$ 2.44 billion $ 125,634
Mar 20, 2025 $ 238.46
-0.05%
$ 2.44 billion $ 125,172
Mar 19, 2025 $ 238.8
-0.15%
$ 2.45 billion $ 125,772
Mar 18, 2025 $ 239.23
+0.05%
$ 2.45 billion $ 128,220
Mar 17, 2025 $ 239.23
-0.78%
$ 2.45 billion $ 127,780
Mar 16, 2025 $ 240.85
-0.17%
$ 2.47 billion $ 129,990
Mar 15, 2025 $ 240.79
-0.84%
$ 2.47 billion $ 130,959
Mar 14, 2025 $ 243.09
-1.81%
$ 2.49 billion $ 131,666
Mar 13, 2025 $ 247.44
-0.11%
$ 2.54 billion $ 131,682
Mar 12, 2025 $ 247.73
+0.82%
$ 2.54 billion $ 132,102
Mar 11, 2025 $ 246.42
-0.84%
$ 2.53 billion $ 131,886
Mar 10, 2025 $ 246.3
+1.52%
$ 2.52 billion $ 126,447
Mar 9, 2025 $ 241.93
+0.53%
$ 2.48 billion $ 130,060
Mar 8, 2025 $ 240.29
-1.02%
$ 2.46 billion $ 127,925
Mar 7, 2025 $ 242.98
+0.78%
$ 2.49 billion $ 127,475
Mar 6, 2025 $ 241.29
-3.20%
$ 2.47 billion $ 130,270
Mar 5, 2025 $ 249.03
+0.09%
$ 2.55 billion $ 135,489
Mar 4, 2025 $ 248.62
-1.35%
$ 2.55 billion $ 131,969
Mar 3, 2025 $ 250.75
-0.59%
$ 2.57 billion $ 135,157
Mar 2, 2025 $ 252.81
+4.56%
$ 2.59 billion $ 130,294
Mar 1, 2025 $ 241.7
+1.96%
$ 2.48 billion $ 127,885
Feb 28, 2025 $ 237.12
+0.07%
$ 2.43 billion $ 126,225
Feb 27, 2025 $ 237.06
+0.00%
$ 2.43 billion $ 125,217
Feb 26, 2025 $ 236.86
+1.44%
$ 2.43 billion $ 127,156
Feb 25, 2025 $ 233.39
-2.29%
$ 2.39 billion $ 118,425
Feb 24, 2025 $ 238.99
-1.26%
$ 2.45 billion $ 128,787
Feb 23, 2025 $ 242.09
-0.03%
$ 2.48 billion $ 128,804
Feb 22, 2025 $ 242.6
-0.11%
$ 2.49 billion $ 130,062
Feb 21, 2025 $ 243.25
+0.29%
$ 2.49 billion $ 131,863
Feb 20, 2025 $ 241.67
-0.13%
$ 2.48 billion $ 129,093
Feb 19, 2025 $ 241.42
-2.02%
$ 2.47 billion $ 129,261
Feb 18, 2025 $ 246.19
-0.11%
$ 2.52 billion $ 129,848
Feb 17, 2025 $ 246.29
+0.43%
$ 2.52 billion $ 129,614
Feb 16, 2025 $ 245.34
+0.04%
$ 2.51 billion $ 132,626
Feb 15, 2025 $ 245.11
-0.68%
$ 2.51 billion $ 130,382
Feb 14, 2025 $ 246.5
+2.15%
$ 2.53 billion $ 133,638
Feb 13, 2025 $ 241.89
-0.22%
$ 2.48 billion $ 127,829
Feb 12, 2025 $ 242.93
-0.28%
$ 2.49 billion $ 131,884
Feb 11, 2025 $ 243.6
-0.81%
$ 2.5 billion $ 126,822
Feb 10, 2025 $ 245.55
+0.50%
$ 2.52 billion $ 130,196
Feb 9, 2025 $ 244.54
-0.16%
$ 2.51 billion $ 130,322