Rubix Historical Data

RBT Page 6
Download
Date Close Price change Market cap Trading volume
Aug 27, 2024 $ 245.47
+0.01%
$ 2.52 billion $ 565,658
Aug 26, 2024 $ 245.38
-2.02%
$ 2.51 billion $ 526,791
Aug 25, 2024 $ 250.89
+0.47%
$ 2.57 billion $ 471,361
Aug 24, 2024 $ 249.56
-0.07%
$ 2.56 billion $ 539,920
Aug 23, 2024 $ 249.58
+2.22%
$ 2.56 billion $ 523,854
Aug 22, 2024 $ 244.23
-1.34%
$ 2.5 billion $ 478,407
Aug 21, 2024 $ 247.38
+3.56%
$ 2.54 billion $ 555,693
Aug 20, 2024 $ 238.74
-0.99%
$ 2.45 billion $ 435,011
Aug 19, 2024 $ 241.62
+2.05%
$ 2.48 billion $ 580,112
Aug 18, 2024 $ 237.03
-1.66%
$ 2.43 billion $ 567,767
Aug 17, 2024 $ 240.91
+0.72%
$ 2.47 billion $ 444,720
Aug 16, 2024 $ 239.29
+3.01%
$ 2.45 billion $ 629,737
Aug 15, 2024 $ 232.5
-0.42%
$ 2.38 billion $ 414,733
Aug 14, 2024 $ 233.61
-2.77%
$ 2.39 billion $ 558,388
Aug 13, 2024 $ 240.43
+1.82%
$ 2.46 billion $ 550,624
Aug 12, 2024 $ 235.97
+0.50%
$ 2.42 billion $ 400,559
Aug 11, 2024 $ 235.39
-2.08%
$ 2.41 billion $ 602,844
Aug 10, 2024 $ 240.01
+0.12%
$ 2.46 billion $ 532,277
Aug 9, 2024 $ 239.59
+1.77%
$ 2.46 billion $ 581,739
Aug 8, 2024 $ 235.36
-0.01%
$ 2.41 billion $ 491,845
Aug 7, 2024 $ 235.37
-0.19%
$ 2.41 billion $ 569,588
Aug 6, 2024 $ 235.92
-0.28%
$ 2.42 billion $ 472,327
Aug 5, 2024 $ 236.46
-3.17%
$ 2.42 billion $ 655,733
Aug 4, 2024 $ 244.22
-0.64%
$ 2.5 billion $ 534,203
Aug 3, 2024 $ 245.77
+0.00%
$ 2.52 billion $ 635,444
Aug 2, 2024 $ 245.83
+0.64%
$ 2.52 billion $ 395,395
Aug 1, 2024 $ 244.27
+0.01%
$ 2.5 billion $ 646,341
Jul 31, 2024 $ 244.26
+0.00%
$ 2.5 billion $ 566,127
Jul 30, 2024 $ 244.26
+0.00%
$ 2.5 billion $ 458,316
Jul 29, 2024 $ 244.26
-0.01%
$ 2.5 billion $ 683,463
Jul 28, 2024 $ 244.28
+0.02%
$ 2.5 billion $ 527,469
Jul 27, 2024 $ 244.25
+0.00%
$ 2.5 billion $ 464,872
Jul 26, 2024 $ 244.23
-0.02%
$ 2.5 billion $ 484,849
Jul 25, 2024 $ 244.27
+0.00%
$ 2.5 billion $ 684,700
Jul 24, 2024 $ 244.26
-0.02%
$ 2.5 billion $ 539,889
Jul 23, 2024 $ 244.31
-0.13%
$ 2.5 billion $ 489,182
Jul 22, 2024 $ 244.62
+0.10%
$ 2.51 billion $ 495,082
Jul 21, 2024 $ 244.37
+0.10%
$ 2.5 billion $ 583,854
Jul 20, 2024 $ 244.11
-0.05%
$ 2.5 billion $ 413,977
Jul 19, 2024 $ 244.24
-0.01%
$ 2.5 billion $ 681,857
Jul 18, 2024 $ 244.27
+0.06%
$ 2.5 billion $ 610,073
Jul 17, 2024 $ 244.14
-0.01%
$ 2.5 billion $ 507,843
Jul 16, 2024 $ 244.26
-0.12%
$ 2.5 billion $ 476,939
Jul 15, 2024 $ 244.48
-0.31%
$ 2.51 billion $ 557,535
Jul 14, 2024 $ 245.29
+0.20%
$ 2.51 billion $ 602,169
Jul 13, 2024 $ 244.46
-0.27%
$ 2.51 billion $ 846,623
Jul 12, 2024 $ 244.83
+0.11%
$ 2.51 billion $ 685,895
Jul 11, 2024 $ 244.57
-2.06%
$ 2.51 billion $ 669,939
Jul 10, 2024 $ 249.71
+0.08%
$ 2.56 billion $ 691,819
Jul 9, 2024 $ 249.55
-0.87%
$ 2.56 billion $ 545,997