Rubix Historical Data

RBT Page 10
Download
Date Close Price change Market cap Trading volume
Dec 17, 2024 $ 261.44
-2.22%
$ 2.68 billion $ 242,482
Dec 16, 2024 $ 265.72
-0.64%
$ 2.72 billion $ 285,844
Dec 15, 2024 $ 266.07
-1.56%
$ 2.73 billion $ 305,520
Dec 14, 2024 $ 270.06
-0.32%
$ 2.77 billion $ 127,107
Dec 13, 2024 $ 270.55
-0.68%
$ 2.77 billion $ 23,184
Dec 12, 2024 $ 271.43
-0.42%
$ 2.78 billion $ 305,837
Dec 11, 2024 $ 272.5
+2.36%
$ 2.8 billion $ 305,308
Dec 10, 2024 $ 266.04
-0.95%
$ 2.73 billion $ 300,813
Dec 9, 2024 $ 268.06
-0.65%
$ 2.75 billion $ 298,073
Dec 8, 2024 $ 269.94
+1.18%
$ 2.77 billion $ 307,573
Dec 6, 2024 $ 267.88
-0.46%
$ -- $ 230,716
Dec 5, 2024 $ 268.63
+1.95%
$ 2.75 billion $ 230,030
Dec 4, 2024 $ 264.53
+1.07%
$ 2.71 billion $ 264,763
Dec 3, 2024 $ 261.6
-1.30%
$ 2.68 billion $ 201,426
Dec 2, 2024 $ 265.62
+0.39%
$ 2.72 billion $ 239,433
Dec 1, 2024 $ 263.83
+0.44%
$ 2.7 billion $ 221,845
Nov 30, 2024 $ 263.28
-1.78%
$ 2.7 billion $ 306,554
Nov 29, 2024 $ 268.73
-1.19%
$ 2.75 billion $ 288,658
Nov 28, 2024 $ 272.25
+1.60%
$ 2.79 billion $ 303,044
Nov 27, 2024 $ 268.35
+1.04%
$ 2.75 billion $ 235,083
Nov 26, 2024 $ 263.57
-1.12%
$ 2.7 billion $ 167,632
Nov 25, 2024 $ 262.13
-0.33%
$ -- $ 168,712
Nov 24, 2024 $ 264.28
-0.28%
$ 2.71 billion $ 159,150
Nov 23, 2024 $ 264.84
+0.40%
$ 2.71 billion $ 281,827
Nov 22, 2024 $ 264.5
+0.72%
$ 2.71 billion $ 281,572
Nov 21, 2024 $ 261.54
-0.05%
$ 2.68 billion $ 262,555
Nov 20, 2024 $ 262.26
-1.23%
$ 2.69 billion $ 301,952
Nov 19, 2024 $ 266.35
+3.29%
$ 2.73 billion $ 286,336
Nov 18, 2024 $ 258.77
+7.81%
$ 2.65 billion $ 272,032
Nov 17, 2024 $ 239.9
-0.17%
$ 2.46 billion $ 194,477
Nov 16, 2024 $ 240.62
-1.02%
$ 2.47 billion $ 145,243
Nov 15, 2024 $ 243.39
+0.61%
$ 2.49 billion $ 176,206
Nov 14, 2024 $ 242.48
-2.49%
$ 2.48 billion $ 226,795
Nov 13, 2024 $ 248.85
+0.29%
$ 2.55 billion $ 111,049
Nov 12, 2024 $ 248.77
-1.70%
$ 2.55 billion $ 194,324
Nov 11, 2024 $ 252.28
-0.25%
$ 2.59 billion $ 197,218
Nov 10, 2024 $ 253.22
+0.86%
$ 2.59 billion $ 265,051
Nov 9, 2024 $ 252.12
+0.91%
$ 2.58 billion $ 281,798
Nov 8, 2024 $ 250.6
-1.27%
$ 2.57 billion $ 241,796
Nov 7, 2024 $ 251.74
+10.39%
$ 2.58 billion $ 272,869
Nov 6, 2024 $ 228.75
+4.85%
$ 2.34 billion $ 188,311
Nov 5, 2024 $ 218.95
-1.07%
$ 2.24 billion $ 164,249
Nov 4, 2024 $ 220.98
+1.05%
$ 2.26 billion $ 253,165
Nov 3, 2024 $ 219.4
+0.38%
$ 2.25 billion $ 247,112
Nov 2, 2024 $ 217.75
-2.10%
$ 2.23 billion $ 249,217
Nov 1, 2024 $ 222.67
-0.04%
$ 2.28 billion $ 249,347
Oct 31, 2024 $ 222.86
+2.63%
$ 2.28 billion $ 249,761
Oct 30, 2024 $ 216.84
-2.52%
$ 2.22 billion $ 256,538
Oct 29, 2024 $ 222.29
+0.01%
$ 2.28 billion $ 245,472
Oct 28, 2024 $ 222.15
+0.35%
$ 2.28 billion $ 254,210