Rubix Historical Data

RBT Page 12
Download
Date Close Price change Market cap Trading volume
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
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