Rubix Historical Data

RBT Page 10
Download
Date Close Price change Market cap Trading volume
Oct 5, 2024 $ 232.3
+1.89%
$ 2.38 billion $ 131,888
Oct 4, 2024 $ 226.76
-1.78%
$ 2.32 billion $ 270,368
Oct 3, 2024 $ 230.92
+2.39%
$ 2.37 billion $ 145,050
Oct 2, 2024 $ 226.36
+0.43%
$ 2.32 billion $ 233,948
Oct 1, 2024 $ 225.09
-2.03%
$ 2.31 billion $ 256,816
Sep 30, 2024 $ 229.79
+2.43%
$ 2.35 billion $ 259,847
Sep 29, 2024 $ 224.69
+23.53%
$ 2.3 billion $ 41,862
Sep 28, 2024 $ 189.43
-16.40%
$ 1.94 billion $ 164,466
Sep 27, 2024 $ 226.32
+11.50%
$ 2.32 billion $ 224,643
Sep 26, 2024 $ 199
-12.21%
$ 2.04 billion $ 48,404
Sep 25, 2024 $ 226.78
-1.23%
$ 2.32 billion $ 194,745
Sep 24, 2024 $ 229.72
+1.17%
$ 2.35 billion $ 219,061
Sep 23, 2024 $ 226.04
-4.02%
$ 2.32 billion $ 161,819
Sep 22, 2024 $ 236.06
-0.92%
$ 2.42 billion $ 39,252
Sep 21, 2024 $ 239.16
-0.25%
$ 2.45 billion $ 47,911
Sep 20, 2024 $ 241.62
+9.83%
$ 2.48 billion $ 30,684
Sep 19, 2024 $ 220
+10.55%
$ 2.25 billion $ 492
Sep 18, 2024 $ 199
-0.50%
$ 2.04 billion $ 449
Sep 17, 2024 $ 200
-7.24%
$ 2.05 billion $ 440
Sep 16, 2024 $ 215.6
-10.17%
$ 2.21 billion $ 414
Sep 15, 2024 $ 240
+4.35%
$ 2.46 billion $ 380
Sep 14, 2024 $ 230
+2.58%
$ 2.36 billion $ 2,118
Sep 13, 2024 $ 224.09
-4.64%
$ 2.3 billion $ 22,803
Sep 12, 2024 $ 235
+2.17%
$ 2.41 billion $ 169
Sep 11, 2024 $ 230
-3.07%
$ 2.36 billion $ 26,496
Sep 10, 2024 $ 236.21
-2.30%
$ 2.42 billion $ 23,179
Sep 9, 2024 $ 241.76
+0.02%
$ 2.48 billion $ 40,071
Sep 8, 2024 $ 241.66
+0.08%
$ 2.48 billion $ 101,169
Sep 7, 2024 $ 241.44
+0.12%
$ 2.47 billion $ 95,197
Sep 6, 2024 $ 241.05
+0.03%
$ 2.47 billion $ 81,620
Sep 5, 2024 $ 241.31
-0.14%
$ 2.47 billion $ 120,693
Sep 4, 2024 $ 241.69
-0.75%
$ 2.48 billion $ 99,460
Sep 3, 2024 $ 242.67
-0.12%
$ 2.49 billion $ 121,851
Sep 2, 2024 $ 242.88
-1.51%
$ 2.49 billion $ 75,713
Sep 1, 2024 $ 246.71
-0.01%
$ 2.53 billion $ 125,977
Aug 31, 2024 $ 246.93
+0.48%
$ 2.53 billion $ 568,362
Aug 30, 2024 $ 246.32
-0.50%
$ 2.52 billion $ 479,392
Aug 29, 2024 $ 247.51
+0.89%
$ 2.54 billion $ 566,956
Aug 28, 2024 $ 245.26
-0.05%
$ 2.51 billion $ 609,654
Aug 27, 2024 $ 245.44
-0.01%
$ 2.52 billion $ 502,811
Aug 26, 2024 $ 245.45
-1.43%
$ 2.52 billion $ 571,862
Aug 25, 2024 $ 249.02
+0.61%
$ 2.55 billion $ 489,639
Aug 24, 2024 $ 247.51
-1.01%
$ 2.54 billion $ 540,285
Aug 23, 2024 $ 250.03
+2.54%
$ 2.56 billion $ 610,518
Aug 22, 2024 $ 243.85
-1.55%
$ 2.5 billion $ 548,284
Aug 21, 2024 $ 247.93
+3.75%
$ 2.54 billion $ 558,823
Aug 20, 2024 $ 238.45
-1.13%
$ 2.44 billion $ 479,096
Aug 19, 2024 $ 239.77
+1.28%
$ 2.46 billion $ 668,195
Aug 18, 2024 $ 237.88
+0.18%
$ 2.44 billion $ 562,612
Aug 17, 2024 $ 237.45
+0.61%
$ 2.43 billion $ 638,443