Rubix Historical Data

RBT Page 2
Download
Date Close Price change Market cap Trading volume
May 5, 2026 $ 76.81
-18.45%
$ 787.13 million $ 2,733
May 4, 2026 $ 94.19
+9.32%
$ 965.24 million $ 26,673
May 3, 2026 $ 86.16
-24.09%
$ 882.95 million $ 40,533
May 2, 2026 $ 113.76
-10.69%
$ 1.17 billion $ 43,036
May 1, 2026 $ 127.37
+0.32%
$ 1.31 billion $ 38,653
Apr 30, 2026 $ 126.8
+0.18%
$ 1.3 billion $ 233,022
Apr 29, 2026 $ 126.85
+98.27%
$ 1.3 billion $ 215,076
Apr 28, 2026 $ 77
-5.51%
$ 789.08 million $ 1,147
Apr 27, 2026 $ 95.75
-7.59%
$ 981.23 million $ 2,621
Apr 26, 2026 $ 103.61
-5.82%
$ 1.06 billion $ 3,295
Apr 25, 2026 $ 110.01
-11.39%
$ 1.13 billion $ 4,535
Apr 24, 2026 $ 108
+0.00%
$ 1.11 billion $ 5
Apr 23, 2026 $ 125.01
-1.45%
$ 1.28 billion $ 506
Apr 22, 2026 $ 126.85
+0.00%
$ -- $ 1
Apr 21, 2026 $ 126.85
+0.00%
$ 1.3 billion $ 1
Apr 19, 2026 $ 126.85
+0.00%
$ 1.3 billion $ 1
Apr 18, 2026 $ 126.85
+0.00%
$ 1.3 billion $ 1
Apr 17, 2026 $ 127.02
+0.00%
$ -- $ 1
Apr 16, 2026 $ 127.02
-0.03%
$ 1.3 billion $ 4
Apr 15, 2026 $ 127.06
+0.09%
$ 1.3 billion $ 15,714
Apr 14, 2026 $ 126.94
-0.47%
$ 1.3 billion $ 54,982
Apr 13, 2026 $ 127.4
+0.30%
$ 1.31 billion $ 14,284
Apr 12, 2026 $ 127.02
+0.02%
$ 1.3 billion $ 534
Apr 11, 2026 $ 126.61
+0.00%
$ -- $ 32
Apr 10, 2026 $ 126.61
-0.65%
$ 1.3 billion $ 15,696
Apr 9, 2026 $ 127.51
+0.10%
$ 1.31 billion $ 68,747
Apr 8, 2026 $ 127.52
-0.33%
$ 1.31 billion $ 74,863
Apr 7, 2026 $ 127.73
+0.44%
$ 1.31 billion $ 79,426
Apr 6, 2026 $ 127.3
-0.27%
$ 1.3 billion $ 73,043
Apr 5, 2026 $ 127.9
+0.05%
$ 1.31 billion $ 82,350
Apr 4, 2026 $ 127.77
+0.18%
$ 1.31 billion $ 74,243
Apr 3, 2026 $ 127.46
-0.05%
$ 1.31 billion $ 79,712
Apr 2, 2026 $ 127.66
+0.24%
$ 1.31 billion $ 75,205
Apr 1, 2026 $ 127.36
-0.49%
$ 1.31 billion $ 70,480
Mar 31, 2026 $ 127.99
+0.11%
$ 1.31 billion $ 75,319
Mar 30, 2026 $ 128.06
-2.85%
$ 1.31 billion $ 79,077
Mar 29, 2026 $ 131.81
-0.47%
$ 1.35 billion $ 71,324
Mar 28, 2026 $ 132.43
+1.04%
$ 1.36 billion $ 51,759
Mar 26, 2026 $ 130.85
+0.00%
$ -- $ 1
Mar 25, 2026 $ 130.85
-0.08%
$ 1.34 billion $ 2,158
Mar 24, 2026 $ 130.96
-0.38%
$ 1.34 billion $ 60
Mar 23, 2026 $ 131.46
-0.11%
$ 1.35 billion $ 2,554
Mar 22, 2026 $ 131.61
+0.44%
$ 1.35 billion $ 7,024
Mar 21, 2026 $ 131.03
-0.74%
$ 1.34 billion $ 10,234
Mar 20, 2026 $ 132
+0.44%
$ 1.35 billion $ 45,480
Mar 19, 2026 $ 131.42
+0.06%
$ 1.35 billion $ 36,778
Mar 18, 2026 $ 131.34
-0.21%
$ 1.35 billion $ 25,740
Mar 17, 2026 $ 131.62
-0.17%
$ 1.35 billion $ 34,041
Mar 16, 2026 $ 131.85
+0.36%
$ 1.35 billion $ 22,034
Mar 15, 2026 $ 131.38
+0.25%
$ 1.35 billion $ 18,217