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