Rubix Historical Data

RBT Page 4
Download
Date Close Price change Market cap Trading volume
Dec 20, 2024 $ 258.18
+0.80%
$ 2.65 billion $ 141,119
Dec 19, 2024 $ 256.94
-1.27%
$ 2.63 billion $ 136,761
Dec 18, 2024 $ 258.07
-1.51%
$ 2.64 billion $ 138,649
Dec 17, 2024 $ 261.44
-2.08%
$ 2.68 billion $ 143,255
Dec 16, 2024 $ 267.15
+0.15%
$ 2.74 billion $ 144,652
Dec 15, 2024 $ 265.94
-1.49%
$ 2.73 billion $ 135,371
Dec 14, 2024 $ 270.26
-0.06%
$ 2.77 billion $ 141,118
Dec 13, 2024 $ 269.34
-1.53%
$ 2.76 billion $ 140,487
Dec 12, 2024 $ 272.14
-0.17%
$ 2.79 billion $ 148,470
Dec 11, 2024 $ 272.5
+2.36%
$ 2.81 billion $ 143,805
Dec 10, 2024 $ 266.04
-0.49%
$ 2.73 billion $ 138,256
Dec 9, 2024 $ 270.01
+0.71%
$ 2.77 billion $ 144,876
Dec 8, 2024 $ 269.46
+1.58%
$ 2.76 billion $ 145,596
Dec 7, 2024 $ 266.31
-1.44%
$ 2.73 billion $ 144,581
Dec 6, 2024 $ 272.4
+1.12%
$ 2.79 billion $ 142,711
Dec 5, 2024 $ 268.28
+1.81%
$ 2.75 billion $ 140,991
Dec 4, 2024 $ 264.49
+0.94%
$ 2.72 billion $ 138,688
Dec 3, 2024 $ 262.03
-1.42%
$ 2.69 billion $ 139,516
Dec 2, 2024 $ 265.27
+0.25%
$ 2.72 billion $ 141,507
Dec 1, 2024 $ 263.83
+0.84%
$ 2.7 billion $ 141,537
Nov 30, 2024 $ 262.83
-1.86%
$ 2.69 billion $ 142,674
Nov 29, 2024 $ 268.71
-1.68%
$ 2.75 billion $ 144,285
Nov 28, 2024 $ 273.07
+1.84%
$ 2.8 billion $ 141,131
Nov 27, 2024 $ 268.81
+1.99%
$ 2.75 billion $ 147,388
Nov 26, 2024 $ 264.34
+1.47%
$ 2.71 billion $ 142,731
Nov 25, 2024 $ 262.88
-0.20%
$ 2.69 billion $ 142,509
Nov 24, 2024 $ 264.31
-0.45%
$ 2.72 billion $ 141,135
Nov 23, 2024 $ 264.86
+0.18%
$ 2.7 billion $ 142,253
Nov 22, 2024 $ 264.4
+1.15%
$ 2.71 billion $ 144,640
Nov 21, 2024 $ 261.98
+0.15%
$ 2.68 billion $ 143,549
Nov 20, 2024 $ 262.01
-1.47%
$ 2.68 billion $ 147,297
Nov 19, 2024 $ 266.52
+3.20%
$ 2.74 billion $ 142,720
Nov 18, 2024 $ 258.71
+7.97%
$ 2.65 billion $ 134,378
Nov 17, 2024 $ 240.34
-0.35%
$ 2.46 billion $ 127,941
Nov 16, 2024 $ 241.11
-0.87%
$ 2.47 billion $ 132,792
Nov 15, 2024 $ 242.99
-0.14%
$ 2.49 billion $ 133,800
Nov 14, 2024 $ 242.46
-3.09%
$ 2.48 billion $ 139,214
Nov 13, 2024 $ 249.09
+0.48%
$ 2.55 billion $ 130,297
Nov 12, 2024 $ 249.51
-0.87%
$ 2.56 billion $ 137,827
Nov 11, 2024 $ 253.17
-0.19%
$ 2.59 billion $ 138,626
Nov 10, 2024 $ 253.62
+1.15%
$ 2.6 billion $ 140,854
Nov 9, 2024 $ 251.79
+0.74%
$ 2.58 billion $ 137,317
Nov 8, 2024 $ 250.44
-1.25%
$ 2.57 billion $ 136,318
Nov 7, 2024 $ 252.01
+10.59%
$ 2.58 billion $ 135,929
Nov 6, 2024 $ 228.27
+3.77%
$ 2.34 billion $ 124,816
Nov 5, 2024 $ 219.84
-1.95%
$ 2.25 billion $ 116,203
Nov 4, 2024 $ 221.73
+1.49%
$ 2.27 billion $ 122,652
Nov 3, 2024 $ 219.07
+0.13%
$ 2.24 billion $ 120,887
Nov 2, 2024 $ 217.89
-1.99%
$ 2.23 billion $ 121,578
Nov 1, 2024 $ 222.64
-0.30%
$ 2.28 billion $ 119,129