Rubix Historical Data

RBT Page 2
Download
Date Close Price change Market cap Trading volume
May 27 $ 230.35
+27.92%
$ 2.36 billion $ 1.42 million
May 20 $ 183.5
-17.72%
$ 1.85 billion $ 804,197
May 13 $ 223.01
+7.01%
$ 2.29 billion $ 845,838
May 6 $ 208.41
+0.03%
$ 2.14 billion $ 824,355
Apr 29 $ 208.33
-0.02%
$ 2.13 billion $ 863,083
Apr 22 $ 208.24
-0.11%
$ 2.14 billion $ 881,949
Apr 15 $ 208.44
+0.71%
$ 2.14 billion $ 880,844
Apr 8 $ 207.69
+0.99%
$ 2.13 billion $ 893,161
Apr 1 $ 207.79
-1.08%
$ 2.11 billion $ 890,980
Mar 25 $ 209.73
+0.80%
$ 2.15 billion $ 887,814
Mar 18 $ 210.27
-0.66%
$ 2.13 billion $ 885,687
Mar 11 $ 211.77
+0.81%
$ 2.17 billion $ 891,213
Mar 4 $ 211.87
+0.61%
$ 2.16 billion $ 904,743
Feb 26 $ 210.93
+3.51%
$ 2.16 billion $ 1.07 million
Feb 19 $ 203.65
+1.24%
$ 2.09 billion $ 1.03 million
Feb 12 $ 201.17
+3.27%
$ 2.06 billion $ 872,525
Feb 5 $ 194.65
+2.30%
$ 1.99 billion $ 858,805
Jan 29 $ 190.12
+11.39%
$ 1.95 billion $ 977,937
Jan 22 $ 161.26
+1.67%
$ 1.75 billion $ 856,680
Jan 15 $ 157.77
+4.90%
$ 1.61 billion $ 861,055
Jan 8 $ 149.54
+18.90%
$ 1.54 billion $ 574,777
Jan 1 $ 133.17
+123.08%
$ 1.29 billion $ 635,460
Dec 25 $ 59.7
-0.05%
$ 611.77 million $ 734,915
Dec 18 $ 59.77
+0.13%
$ 612.34 million $ 762,657
Dec 11 $ 59.7
-0.06%
$ 611.81 million $ 764,039
Dec 4 $ 59.79
+0.04%
$ 612.42 million $ 760,353
Nov 27 $ 59.8
+0.00%
$ 612.81 million $ 894,364
Nov 20 $ 59.73
-0.51%
$ 612.47 million $ 732,665
Nov 13 $ 60.02
-0.02%
$ 614.74 million $ 763,204
Nov 6 $ 60.08
-0.59%
$ 616.04 million $ 767,184
Oct 30 $ 60.47
+0.37%
$ 619.71 million $ 849,529
Oct 23 $ 60.26
+0.61%
$ 617.56 million $ 887,110
Oct 16 $ 59.99
+0.92%
$ 614.81 million $ 885,480
Oct 9 $ 59.53
+2.17%
$ 610.41 million $ 709,601
Oct 2 $ 58.36
-0.56%
$ 597.27 million $ 763,744
Sep 25 $ 58.58
-2.44%
$ 600.29 million $ 886,430
Sep 18 $ 58.96
+0.30%
$ 614.5 million $ 754,891
Sep 11 $ 58.9
-0.63%
$ 604.93 million $ 765,280
Sep 4 $ 56.09
-7.63%
$ 611.67 million $ 753,733
Aug 28 $ 60.7
-1.27%
$ 622.08 million $ 1.02 million
Aug 21 $ 61.76
-3.08%
$ 632.46 million $ 762,778
Aug 14 $ 63.3
+11.49%
$ 651.44 million $ 745,319
Aug 7 $ 56.98
-0.44%
$ 580.51 million $ 770,073
Jul 31 $ 56.81
+0.13%
$ -- $ 260,408
Jul 24 $ 56.66
-0.18%
$ 580.61 million $ 833,235
Jul 17 $ 57.12
-0.69%
$ 585.33 million $ 1.14 million
Jul 10 $ 57.62
+0.29%
$ 590.49 million $ 1.09 million
Jul 3 $ 57.47
+0.19%
$ 588.92 million $ 999,906
Jun 26 $ 57.36
-0.16%
$ 587.85 million $ 639,074
Jun 19 $ 57.37
-0.14%
$ 588.63 million $ 582,756