Rubix Historical Data

RBT Page 8
Download
Date Close Price change Market cap Trading volume
May 19, 2024 $ 223.02
+0.00%
$ 2.29 billion $ 139,485
May 18, 2024 $ 223.01
-0.01%
$ 2.29 billion $ 139,166
May 17, 2024 $ 223.14
+1.31%
$ 2.29 billion $ 141,221
May 16, 2024 $ 220.24
-0.54%
$ 2.26 billion $ 157,793
May 15, 2024 $ 221.54
+6.29%
$ 2.27 billion $ 141,803
May 14, 2024 $ 208.42
+0.00%
$ 2.14 billion $ 127,292
May 13, 2024 $ 208.41
+0.00%
$ 2.14 billion $ 138,563
May 12, 2024 $ 208.41
+0.00%
$ 2.14 billion $ 139,747
May 11, 2024 $ 208.41
+0.01%
$ 2.14 billion $ 140,739
May 10, 2024 $ 208.4
+0.00%
$ 2.14 billion $ 148,782
May 9, 2024 $ 208.4
+0.01%
$ 2.14 billion $ 159,066
May 8, 2024 $ 208.38
+0.00%
$ 2.14 billion $ 89,540
May 7, 2024 $ 208.38
+0.00%
$ 2.14 billion $ 143,548
May 6, 2024 $ 208.39
+0.02%
$ 2.14 billion $ 142,680
May 5, 2024 $ 208.32
+0.00%
$ 2.13 billion $ 143,824
May 4, 2024 $ 208.33
-0.04%
$ 2.13 billion $ 141,513
May 3, 2024 $ 208.42
+0.09%
$ 2.14 billion $ 142,270
May 2, 2024 $ 208.24
-0.04%
$ 2.13 billion $ 143,665
May 1, 2024 $ 208.35
+0.02%
$ 2.14 billion $ 145,027
Apr 30, 2024 $ 208.32
+0.03%
$ 2.13 billion $ 144,504
Apr 29, 2024 $ 208.25
-0.06%
$ 2.13 billion $ 146,104
Apr 28, 2024 $ 208.37
+0.06%
$ 2.14 billion $ 145,437
Apr 27, 2024 $ 208.24
+0.00%
$ 2.13 billion $ 147,253
Apr 26, 2024 $ 208.24
-0.03%
$ 2.13 billion $ 145,534
Apr 25, 2024 $ 208.28
-0.04%
$ 2.13 billion $ 146,596
Apr 24, 2024 $ 208.36
+0.00%
$ 2.14 billion $ 146,766
Apr 23, 2024 $ 208.33
+0.01%
$ 2.13 billion $ 147,906
Apr 22, 2024 $ 208.29
-0.09%
$ 2.13 billion $ 147,893
Apr 21, 2024 $ 208.44
+0.00%
$ 2.14 billion $ 147,105
Apr 20, 2024 $ 208.44
+0.02%
$ 2.14 billion $ 145,783
Apr 19, 2024 $ 208.35
-0.04%
$ 2.14 billion $ 147,595
Apr 18, 2024 $ 208.4
+0.05%
$ 2.14 billion $ 146,747
Apr 17, 2024 $ 208.33
-0.01%
$ 2.13 billion $ 146,221
Apr 16, 2024 $ 208.3
-0.06%
$ 2.13 billion $ 145,160
Apr 15, 2024 $ 208.35
+0.67%
$ 2.14 billion $ 149,338
Apr 14, 2024 $ 207.46
-0.16%
$ 2.13 billion $ 149,686
Apr 13, 2024 $ 207.69
-0.10%
$ 2.13 billion $ 149,927
Apr 12, 2024 $ 207.67
-0.30%
$ 2.13 billion $ 149,690
Apr 11, 2024 $ 208.33
+0.40%
$ 2.13 billion $ 148,414
Apr 10, 2024 $ 207.24
+1.06%
$ 2.12 billion $ 149,637
Apr 9, 2024 $ 205.06
-0.05%
$ 2.1 billion $ 147,695
Apr 8, 2024 $ 205.15
-0.24%
$ 2.1 billion $ 147,800
Apr 7, 2024 $ 205.55
-1.05%
$ 2.11 billion $ 149,370
Apr 6, 2024 $ 207.79
+0.34%
$ 2.13 billion $ 150,096
Apr 5, 2024 $ 207.25
-0.49%
$ 2.12 billion $ 148,351
Apr 4, 2024 $ 209.88
+1.85%
$ 2.15 billion $ 148,632
Apr 3, 2024 $ 205.47
-1.09%
$ 2.11 billion $ 146,358
Apr 2, 2024 $ 207.4
-0.51%
$ 2.13 billion $ 147,940
Apr 1, 2024 $ 208.54
-0.72%
$ 2.14 billion $ 149,602
Mar 31, 2024 $ 209.5
+0.00%
$ 2.15 billion $ 146,543