Rubix Historical Data

RBT Page 11
Download
Date Close Price change Market cap Trading volume
Aug 16, 2024 $ 236.02
+1.08%
$ 2.42 billion $ 531,096
Aug 15, 2024 $ 233.3
-0.06%
$ 2.39 billion $ 528,074
Aug 14, 2024 $ 233.39
-1.03%
$ 2.39 billion $ 464,619
Aug 13, 2024 $ 235.79
+0.26%
$ 2.42 billion $ 630,068
Aug 12, 2024 $ 235.28
-0.05%
$ 2.41 billion $ 359,835
Aug 11, 2024 $ 235.44
-2.21%
$ 2.41 billion $ 526,349
Aug 10, 2024 $ 240.59
+0.37%
$ 2.47 billion $ 533,002
Aug 9, 2024 $ 239.8
+1.88%
$ 2.46 billion $ 602,880
Aug 8, 2024 $ 235.4
-0.16%
$ 2.41 billion $ 423,328
Aug 7, 2024 $ 235.76
-0.14%
$ 2.42 billion $ 531,647
Aug 6, 2024 $ 236.16
-0.08%
$ 2.42 billion $ 624,163
Jul 29, 2024 $ 244.28
+0.01%
$ -- $ 529,834
Jul 28, 2024 $ 244.25
-0.01%
$ 2.5 billion $ 544,907
Jul 27, 2024 $ 244.27
+0.01%
$ 2.5 billion $ 587,140
Jul 26, 2024 $ 244.25
+0.01%
$ 2.5 billion $ 549,780
Jul 25, 2024 $ 244.22
-0.03%
$ 2.5 billion $ 566,774
Jul 24, 2024 $ 244.25
+0.01%
$ 2.5 billion $ 540,948
Jul 23, 2024 $ 244.28
-0.09%
$ 2.5 billion $ 549,002
Jul 22, 2024 $ 244.47
+0.02%
$ 2.51 billion $ 565,369
Jul 21, 2024 $ 244.47
+0.16%
$ 2.51 billion $ 521,381
Jul 20, 2024 $ 244.06
-0.01%
$ 2.5 billion $ 548,867
Jul 19, 2024 $ 244.08
-0.06%
$ 2.5 billion $ 430,438
Jul 18, 2024 $ 244.24
+0.04%
$ 2.5 billion $ 571,036
Jul 17, 2024 $ 244.16
-0.17%
$ 2.5 billion $ 566,371
Jul 16, 2024 $ 244.51
+0.02%
$ 2.51 billion $ 450,585
Jul 15, 2024 $ 244.39
-0.12%
$ 2.5 billion $ 523,650
Jul 14, 2024 $ 244.92
+0.07%
$ 2.51 billion $ 611,097
Jul 13, 2024 $ 244.57
-0.15%
$ 2.51 billion $ 591,847
Jul 12, 2024 $ 244.79
+0.09%
$ 2.51 billion $ 419,976
Jul 11, 2024 $ 245.18
-1.82%
$ 2.51 billion $ 568,749
Jul 10, 2024 $ 249.73
+0.11%
$ 2.56 billion $ 512,656
Jul 9, 2024 $ 249.34
-0.94%
$ 2.56 billion $ 545,414
Jul 8, 2024 $ 251.79
-0.36%
$ 2.58 billion $ 534,767
Jul 7, 2024 $ 252.66
+0.06%
$ 2.59 billion $ 452,567
Jul 6, 2024 $ 252.48
-0.02%
$ 2.59 billion $ 507,588
Jul 5, 2024 $ 252.13
+4.35%
$ 2.58 billion $ 329,272
Jul 4, 2024 $ 241.38
-0.25%
$ 2.47 billion $ 397,171
Jul 3, 2024 $ 242.07
+0.72%
$ 2.48 billion $ 319,148
Jul 2, 2024 $ 240.81
+0.07%
$ 2.47 billion $ 37,899
Jul 1, 2024 $ 240.92
+0.45%
$ 2.47 billion $ 35,507
Jun 30, 2024 $ 239.57
-0.03%
$ 2.46 billion $ 31,767
Jun 29, 2024 $ 240.51
-0.05%
$ 2.46 billion $ 37,719
Jun 28, 2024 $ 240.65
-0.05%
$ 2.47 billion $ 38,042
Jun 27, 2024 $ 240.47
-0.96%
$ 2.46 billion $ 38,668
Jun 26, 2024 $ 244.18
+0.49%
$ 2.5 billion $ 36,815
Jun 25, 2024 $ 242.35
+0.07%
$ 2.48 billion $ 37,053
Jun 24, 2024 $ 240.85
+0.24%
$ 2.47 billion $ 35,983
Jun 23, 2024 $ 240.25
-1.50%
$ 2.46 billion $ 57,636
Jun 22, 2024 $ 241.99
+0.22%
$ 2.48 billion $ 85,991
Jun 21, 2024 $ 241.47
-0.47%
$ 2.47 billion $ 331,864