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