Rubix Historical Data

RBT Page 11
Download
Date Close Price change Market cap Trading volume
Oct 27, 2024 $ 221.11
+0.83%
$ 2.27 billion $ 251,877
Oct 26, 2024 $ 219.31
-1.57%
$ 2.25 billion $ 251,459
Oct 25, 2024 $ 223.43
+2.93%
$ 2.29 billion $ 208,037
Oct 24, 2024 $ 216.9
-2.60%
$ 2.22 billion $ 247,982
Oct 23, 2024 $ 223.18
+1.28%
$ 2.29 billion $ 251,188
Oct 22, 2024 $ 219.81
+0.35%
$ 2.25 billion $ 244,289
Oct 21, 2024 $ 219.43
-0.87%
$ 2.25 billion $ 248,802
Oct 20, 2024 $ 221.03
-0.38%
$ 2.27 billion $ 250,429
Oct 19, 2024 $ 222.11
+1.27%
$ 2.28 billion $ 251,840
Oct 18, 2024 $ 219.72
-0.39%
$ 2.25 billion $ 134,300
Oct 17, 2024 $ 220.59
+1.39%
$ 2.26 billion $ 242,284
Oct 16, 2024 $ 217.5
-2.96%
$ 2.23 billion $ 246,981
Oct 15, 2024 $ 223.04
+2.28%
$ 2.29 billion $ 253,035
Oct 14, 2024 $ 217.75
-2.49%
$ 2.23 billion $ 251,739
Oct 13, 2024 $ 222.81
+4.78%
$ 2.28 billion $ 82,145
Oct 12, 2024 $ 214.78
+11.40%
$ 2.2 billion $ 17,868
Oct 11, 2024 $ 197.67
-15.51%
$ 2.03 billion $ 119,822
Oct 10, 2024 $ 232.9
+14.45%
$ 2.39 billion $ 230,258
Oct 9, 2024 $ 221.47
-0.84%
$ 2.27 billion $ 28,298
Oct 8, 2024 $ 222.52
-4.30%
$ 2.28 billion $ 203,957
Oct 7, 2024 $ 230.75
-0.76%
$ 2.36 billion $ 254,978
Oct 6, 2024 $ 232.19
+0.19%
$ 2.38 billion $ 263,979
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