Rubix Historical Data

RBT Page 9
Download
Date Close Price change Market cap Trading volume
Mar 30, 2024 $ 209.73
+0.02%
$ 2.15 billion $ 147,983
Mar 29, 2024 $ 209.77
+0.81%
$ 2.15 billion $ 147,167
Mar 28, 2024 $ 208.1
+0.00%
$ 2.13 billion $ 148,402
Mar 27, 2024 $ 208.1
-0.02%
$ 2.13 billion $ 147,519
Mar 26, 2024 $ 208.12
-0.02%
$ 2.13 billion $ 148,794
Mar 25, 2024 $ 208.16
+0.04%
$ 2.13 billion $ 147,949
Mar 24, 2024 $ 208.09
-0.85%
$ 2.13 billion $ 149,650
Mar 23, 2024 $ 210.27
-0.61%
$ 2.15 billion $ 144,841
Mar 22, 2024 $ 211.58
-0.01%
$ 2.17 billion $ 148,259
Mar 21, 2024 $ 211.61
+0.01%
$ 2.17 billion $ 147,655
Mar 20, 2024 $ 211.59
-0.04%
$ 2.17 billion $ 148,769
Mar 19, 2024 $ 211.7
+0.04%
$ 2.17 billion $ 148,538
Mar 18, 2024 $ 211.59
-0.04%
$ 2.17 billion $ 147,625
Mar 17, 2024 $ 211.61
-0.13%
$ 2.17 billion $ 148,189
Mar 16, 2024 $ 211.77
+0.68%
$ 2.17 billion $ 151,053
Mar 15, 2024 $ 210.53
-0.27%
$ 2.16 billion $ 148,224
Mar 14, 2024 $ 211.02
-0.37%
$ 2.16 billion $ 148,294
Mar 13, 2024 $ 211.61
+0.22%
$ 2.17 billion $ 149,043
Mar 12, 2024 $ 211.05
+0.36%
$ 2.16 billion $ 148,383
Mar 11, 2024 $ 210.17
+0.05%
$ 2.15 billion $ 146,215
Mar 10, 2024 $ 210.32
-0.77%
$ 2.16 billion $ 146,144
Mar 9, 2024 $ 211.87
+0.22%
$ 2.17 billion $ 147,428
Mar 8, 2024 $ 211.5
+0.44%
$ 2.17 billion $ 148,423
Mar 7, 2024 $ 210.62
+0.11%
$ 2.16 billion $ 147,494
Mar 6, 2024 $ 210.28
-0.27%
$ 2.15 billion $ 131,806
Mar 5, 2024 $ 210.86
-0.22%
$ 2.16 billion $ 156,499
Mar 4, 2024 $ 211.16
+0.28%
$ 2.16 billion $ 173,093
Mar 3, 2024 $ 210.93
+4.04%
$ 2.16 billion $ 124,815
Mar 2, 2024 $ 203
+0.80%
$ 2.08 billion $ 160,449
Mar 1, 2024 $ 201.23
-0.71%
$ 2.06 billion $ 158,358
Feb 29, 2024 $ 202.7
-0.52%
$ 2.08 billion $ 158,104
Feb 28, 2024 $ 203.73
-0.12%
$ 2.09 billion $ 151,819
Feb 27, 2024 $ 203.81
+1.84%
$ 2.09 billion $ 159,855
Feb 26, 2024 $ 200.71
-1.51%
$ 2.06 billion $ 156,478
Feb 25, 2024 $ 203.65
-0.16%
$ 2.09 billion $ 158,951
Feb 24, 2024 $ 203.88
+0.35%
$ 2.09 billion $ 158,956
Feb 23, 2024 $ 203.24
-0.28%
$ 2.08 billion $ 158,255
Feb 22, 2024 $ 203.75
+0.35%
$ 2.09 billion $ 140,873
Feb 21, 2024 $ 203.06
+0.77%
$ 2.08 billion $ 123,191
Feb 20, 2024 $ 201.89
-0.16%
$ 2.07 billion $ 155,255
Feb 19, 2024 $ 201.56
+0.20%
$ 2.07 billion $ 138,988
Feb 18, 2024 $ 201.17
-0.24%
$ 2.06 billion $ 116,288
Feb 17, 2024 $ 201.45
-0.40%
$ 2.06 billion $ 116,083
Feb 16, 2024 $ 201.86
-0.38%
$ 2.07 billion $ 117,405
Feb 15, 2024 $ 202.25
+2.21%
$ 2.07 billion $ 125,023
Feb 14, 2024 $ 197.65
-0.23%
$ 2.03 billion $ 119,036
Feb 13, 2024 $ 198.17
+1.44%
$ 2.03 billion $ 136,630
Feb 12, 2024 $ 195.48
+0.35%
$ 2 billion $ 142,059
Feb 11, 2024 $ 194.52
+0.17%
$ 1.99 billion $ 141,813
Feb 10, 2024 $ 194.65
+0.54%
$ 1.99 billion $ 142,194