Rubix Historical Data

RBT Page 3
Download
Date Close Price change Market cap Trading volume
Feb 8, 2025 $ 244.69
-1.30%
$ 2.51 billion $ 130,074
Feb 7, 2025 $ 247.77
+0.17%
$ 2.54 billion $ 133,483
Feb 6, 2025 $ 247.53
-2.00%
$ 2.54 billion $ 129,338
Feb 5, 2025 $ 252.5
-0.09%
$ 2.59 billion $ 133,281
Feb 4, 2025 $ 251.54
-0.03%
$ 2.58 billion $ 134,658
Feb 3, 2025 $ 250.29
-0.71%
$ 2.56 billion $ 134,217
Feb 2, 2025 $ 253.19
+0.94%
$ 2.59 billion $ 134,937
Feb 1, 2025 $ 251.68
-0.50%
$ 2.58 billion $ 132,248
Jan 31, 2025 $ 253.23
+0.79%
$ 2.6 billion $ 135,037
Jan 30, 2025 $ 251.1
-0.13%
$ 2.57 billion $ 131,246
Jan 29, 2025 $ 250.94
-1.04%
$ 2.57 billion $ 135,566
Jan 28, 2025 $ 253.61
+0.56%
$ 2.6 billion $ 133,819
Jan 27, 2025 $ 253.87
+1.03%
$ 2.6 billion $ 132,909
Jan 26, 2025 $ 253.11
+0.84%
$ 2.59 billion $ 131,591
Jan 25, 2025 $ 250.26
-0.09%
$ 2.56 billion $ 134,503
Jan 24, 2025 $ 250.35
-0.76%
$ 2.57 billion $ 133,963
Jan 23, 2025 $ 251.91
-0.53%
$ 2.58 billion $ 137,834
Jan 22, 2025 $ 253.01
-0.17%
$ 2.59 billion $ 135,734
Jan 21, 2025 $ 253.45
+0.22%
$ 2.6 billion $ 133,069
Jan 20, 2025 $ 252.05
+0.17%
$ 2.58 billion $ 136,114
Jan 19, 2025 $ 250.91
-0.64%
$ 2.57 billion $ 131,755
Jan 18, 2025 $ 252.98
-0.06%
$ 2.59 billion $ 133,538
Jan 17, 2025 $ 253.76
+0.12%
$ 2.6 billion $ 130,981
Jan 16, 2025 $ 252.71
+0.57%
$ 2.59 billion $ 131,361
Jan 15, 2025 $ 251.16
+0.96%
$ 2.57 billion $ 132,376
Jan 14, 2025 $ 247.98
-1.43%
$ 2.54 billion $ 131,109
Jan 13, 2025 $ 251.34
-0.78%
$ 2.58 billion $ 133,881
Jan 12, 2025 $ 253.21
+0.02%
$ 2.59 billion $ 136,565
Jan 11, 2025 $ 253.45
-0.41%
$ 2.6 billion $ 135,558
Jan 10, 2025 $ 254.53
-0.37%
$ 2.61 billion $ 138,473
Jan 9, 2025 $ 255.36
+0.02%
$ 2.62 billion $ 136,330
Jan 8, 2025 $ 254.63
-0.40%
$ 2.61 billion $ 136,150
Jan 7, 2025 $ 255.17
-0.51%
$ 2.61 billion $ 135,823
Jan 6, 2025 $ 256.48
+0.18%
$ 2.63 billion $ 137,698
Jan 5, 2025 $ 255.94
-0.40%
$ 2.62 billion $ 133,104
Jan 4, 2025 $ 257.39
+0.06%
$ 2.64 billion $ 134,050
Jan 3, 2025 $ 256.23
-1.26%
$ 2.63 billion $ 135,877
Jan 2, 2025 $ 259.82
-0.08%
$ 2.66 billion $ 135,668
Jan 1, 2025 $ 260.43
+1.92%
$ 2.67 billion $ 138,262
Dec 31, 2024 $ 256.21
-0.99%
$ 2.63 billion $ 135,752
Dec 30, 2024 $ 258.01
-0.52%
$ 2.64 billion $ 136,939
Dec 29, 2024 $ 260.03
+0.02%
$ 2.66 billion $ 135,912
Dec 28, 2024 $ 259.63
+0.28%
$ 2.66 billion $ 139,205
Dec 27, 2024 $ 260
-1.31%
$ 2.66 billion $ 137,708
Dec 26, 2024 $ 263.4
-0.50%
$ 2.7 billion $ 140,144
Dec 25, 2024 $ 263.67
+0.44%
$ 2.7 billion $ 141,904
Dec 24, 2024 $ 262.79
+1.95%
$ 2.69 billion $ 137,009
Dec 23, 2024 $ 257.22
+0.25%
$ 2.64 billion $ 137,844
Dec 22, 2024 $ 256.15
-1.47%
$ 2.62 billion $ 138,861
Dec 21, 2024 $ 261.62
+1.17%
$ 2.68 billion $ 136,912