Rubix Historical Data

RBT
Download
Date Close Price change Market cap Trading volume
Today $ 127.02
+0.00%
$ 1.3 billion $ 534
Apr 11, 2026 $ 126.61
+0.00%
$ -- $ 32
Apr 10, 2026 $ 126.61
-0.65%
$ 1.3 billion $ 15,696
Apr 9, 2026 $ 127.51
+0.10%
$ 1.31 billion $ 68,747
Apr 8, 2026 $ 127.52
-0.33%
$ 1.31 billion $ 74,863
Apr 7, 2026 $ 127.73
+0.44%
$ 1.31 billion $ 79,426
Apr 6, 2026 $ 127.3
-0.27%
$ 1.3 billion $ 73,043
Apr 5, 2026 $ 127.9
+0.05%
$ 1.31 billion $ 82,350
Apr 4, 2026 $ 127.77
+0.18%
$ 1.31 billion $ 74,243
Apr 3, 2026 $ 127.46
-0.05%
$ 1.31 billion $ 79,712
Apr 2, 2026 $ 127.66
+0.24%
$ 1.31 billion $ 75,205
Apr 1, 2026 $ 127.36
-0.49%
$ 1.31 billion $ 70,480
Mar 31, 2026 $ 127.99
+0.11%
$ 1.31 billion $ 75,319
Mar 30, 2026 $ 128.06
-2.85%
$ 1.31 billion $ 79,077
Mar 29, 2026 $ 131.81
-0.47%
$ 1.35 billion $ 71,324
Mar 28, 2026 $ 132.43
+1.04%
$ 1.36 billion $ 51,759
Mar 26, 2026 $ 130.85
+0.00%
$ -- $ 1
Mar 25, 2026 $ 130.85
-0.08%
$ 1.34 billion $ 2,158
Mar 24, 2026 $ 130.96
-0.38%
$ 1.34 billion $ 60
Mar 23, 2026 $ 131.46
-0.11%
$ 1.35 billion $ 2,554
Mar 22, 2026 $ 131.61
+0.44%
$ 1.35 billion $ 7,024
Mar 21, 2026 $ 131.03
-0.74%
$ 1.34 billion $ 10,234
Mar 20, 2026 $ 132
+0.44%
$ 1.35 billion $ 45,480
Mar 19, 2026 $ 131.42
+0.06%
$ 1.35 billion $ 36,778
Mar 18, 2026 $ 131.34
-0.21%
$ 1.35 billion $ 25,740
Mar 17, 2026 $ 131.62
-0.17%
$ 1.35 billion $ 34,041
Mar 16, 2026 $ 131.85
+0.36%
$ 1.35 billion $ 22,034
Mar 15, 2026 $ 131.38
+0.25%
$ 1.35 billion $ 18,217
Mar 14, 2026 $ 131.05
-1.03%
$ 1.34 billion $ 28,856
Mar 13, 2026 $ 132.41
+4.15%
$ 1.36 billion $ 28,182
Mar 12, 2026 $ 127.13
-3.21%
$ 1.3 billion $ 37,869
Mar 11, 2026 $ 131.44
+0.02%
$ 1.35 billion $ 22,917
Mar 10, 2026 $ 131.41
-0.15%
$ 1.35 billion $ 52,746
Mar 9, 2026 $ 131.65
-0.54%
$ 1.35 billion $ 78,028
Mar 8, 2026 $ 132.37
+0.04%
$ 1.36 billion $ 32,671
Mar 7, 2026 $ 132.38
+3.82%
$ 1.36 billion $ 61,103
Mar 6, 2026 $ 127.61
+2.44%
$ 1.31 billion $ 74,690
Mar 5, 2026 $ 124.54
+3.28%
$ 1.28 billion $ 87,276
Mar 4, 2026 $ 120.58
-2.96%
$ 1.24 billion $ 76,571
Mar 3, 2026 $ 124.37
+1.11%
$ 1.27 billion $ 71,371
Mar 2, 2026 $ 123.07
+0.12%
$ 1.26 billion $ 76,543
Mar 1, 2026 $ 123.12
+6.67%
$ 1.26 billion $ 72,351
Feb 28, 2026 $ 115.56
+0.09%
$ 1.18 billion $ 76,903
Feb 27, 2026 $ 115.54
-0.94%
$ 1.18 billion $ 78,550
Feb 26, 2026 $ 116.36
-4.35%
$ 1.19 billion $ 54,290
Feb 25, 2026 $ 121.56
-4.57%
$ 1.25 billion $ 45,060
Feb 24, 2026 $ 127.38
+5.13%
$ 1.31 billion $ 27,898
Feb 23, 2026 $ 121.24
-4.91%
$ 1.24 billion $ 74,813
Feb 22, 2026 $ 127.5
-0.83%
$ 1.31 billion $ 72,185
Feb 21, 2026 $ 128.31
+0.04%
$ 1.31 billion $ 74,001
Download