Rubix Historical Data

RBT Page 5
Download
Date Close Price change Market cap Trading volume
Oct 31, 2024 $ 222.86
+2.78%
$ 2.28 billion $ 120,322
Oct 30, 2024 $ 216.95
-2.48%
$ 2.22 billion $ 119,243
Oct 29, 2024 $ 222.66
+0.13%
$ 2.28 billion $ 120,686
Oct 28, 2024 $ 222.44
+41.72%
$ 2.28 billion $ 30,831
Oct 27, 2024 $ 149.47
-13.28%
$ 1.53 billion $ 2,418
Oct 26, 2024 $ 174.24
-17.30%
$ 1.79 billion $ 2,020
Oct 25, 2024 $ 210.68
-2.62%
$ 2.16 billion $ 1,837
Oct 24, 2024 $ 216.34
-2.92%
$ 2.22 billion $ 90,523
Oct 23, 2024 $ 222.95
+1.30%
$ 2.28 billion $ 119,131
Oct 22, 2024 $ 219.75
+0.37%
$ 2.25 billion $ 122,215
Oct 21, 2024 $ 219.46
-0.67%
$ 2.25 billion $ 122,729
Oct 20, 2024 $ 221.05
-0.44%
$ 2.27 billion $ 122,102
Oct 19, 2024 $ 222.28
+1.35%
$ 2.28 billion $ 117,667
Oct 18, 2024 $ 219.72
-0.66%
$ 2.25 billion $ 122,651
Oct 17, 2024 $ 219.76
+0.98%
$ 2.25 billion $ 120,418
Oct 16, 2024 $ 217.36
-2.80%
$ 2.23 billion $ 123,019
Oct 15, 2024 $ 223.78
+2.70%
$ 2.29 billion $ 111,904
Oct 14, 2024 $ 217.71
-2.66%
$ 2.23 billion $ 121,501
Oct 13, 2024 $ 223.31
+3.06%
$ 2.29 billion $ 121,689
Oct 12, 2024 $ 212.2
+9.41%
$ 2.17 billion $ 120,054
Oct 11, 2024 $ 196.37
-15.88%
$ 2.01 billion $ 126,276
Oct 10, 2024 $ 233.65
+5.52%
$ 2.39 billion $ 125,932
Oct 9, 2024 $ 221.38
-1.53%
$ 2.27 billion $ 124,747
Oct 8, 2024 $ 224.89
-3.29%
$ 2.3 billion $ 130,689
Oct 7, 2024 $ 231.03
-0.51%
$ 2.37 billion $ 129,218
Oct 6, 2024 $ 232.22
-0.07%
$ 2.38 billion $ 126,190
Oct 5, 2024 $ 232.36
+2.04%
$ 2.38 billion $ 125,314
Oct 4, 2024 $ 227.24
-1.46%
$ 2.33 billion $ 130,637
Oct 3, 2024 $ 230.5
+2.50%
$ 2.36 billion $ 125,761
Oct 2, 2024 $ 226.26
+0.28%
$ 2.32 billion $ 128,353
Oct 1, 2024 $ 224.92
-1.97%
$ 2.3 billion $ 130,108
Sep 30, 2024 $ 228.66
+1.91%
$ 2.34 billion $ 126,877
Sep 29, 2024 $ 224.77
+23.57%
$ 2.3 billion $ 121,518
Sep 28, 2024 $ 189.43
-16.24%
$ 1.94 billion $ 122,454
Sep 27, 2024 $ 226.4
-3.32%
$ 2.32 billion $ 99,708
Sep 11, 2024 $ 232.11
+0.00%
$ 2.38 billion $ 100
Sep 10, 2024 $ 232.11
-4.24%
$ 2.38 billion $ 100
Sep 9, 2024 $ 242.39
+0.52%
$ 2.48 billion $ 17,631
Sep 8, 2024 $ 240.78
-0.09%
$ 2.47 billion $ 56,754
Sep 7, 2024 $ 241.2
-0.01%
$ 2.47 billion $ 78,682
Sep 6, 2024 $ 241.43
+0.19%
$ 2.47 billion $ 120,370
Sep 5, 2024 $ 241.36
-0.15%
$ 2.47 billion $ 93,342
Sep 4, 2024 $ 241.51
-0.21%
$ 2.47 billion $ 105,997
Sep 3, 2024 $ 241.97
-0.03%
$ 2.48 billion $ 73,561
Sep 2, 2024 $ 241.94
-2.16%
$ 2.48 billion $ 105,838
Sep 1, 2024 $ 247.05
+0.30%
$ 2.53 billion $ 109,888
Aug 31, 2024 $ 246.14
-0.46%
$ 2.52 billion $ 562,489
Aug 30, 2024 $ 246.85
+0.28%
$ 2.53 billion $ 505,497
Aug 29, 2024 $ 246.21
+0.31%
$ 2.52 billion $ 703,922
Aug 28, 2024 $ 245.41
-0.04%
$ 2.51 billion $ 573,641