Rubix Historical Data

RBT Page 2
Download
Date Close Price change Market cap Trading volume
Feb 20, 2026 $ 128.19
-0.13%
$ 1.32 billion $ 75,506
Feb 19, 2026 $ 128.44
+2.11%
$ 1.31 billion $ 76,528
Feb 18, 2026 $ 125.78
-5.26%
$ 1.29 billion $ 65,240
Feb 17, 2026 $ 132.82
+3.53%
$ 1.36 billion $ 72,598
Feb 16, 2026 $ 128.52
+0.04%
$ 1.32 billion $ 74,568
Feb 15, 2026 $ 128.3
+2.44%
$ 1.31 billion $ 85,339
Feb 14, 2026 $ 125.31
+1.26%
$ 1.28 billion $ 89,584
Feb 13, 2026 $ 123.73
+0.21%
$ 1.27 billion $ 99,394
Feb 12, 2026 $ 123.64
-0.02%
$ 1.27 billion $ 82,659
Feb 11, 2026 $ 123.58
+0.02%
$ 1.27 billion $ 81,740
Feb 10, 2026 $ 123.78
+1.17%
$ 1.27 billion $ 15,261
Feb 9, 2026 $ 122.35
-1.89%
$ 1.25 billion $ 332
Feb 8, 2026 $ 124.71
+0.02%
$ 1.28 billion $ 51
Feb 7, 2026 $ 124.69
+0.01%
$ 1.28 billion $ 125
Feb 6, 2026 $ 124.68
+0.20%
$ 1.28 billion $ 426
Feb 5, 2026 $ 124.43
-0.01%
$ 1.28 billion $ 136
Feb 4, 2026 $ 124.44
-1.85%
$ 1.28 billion $ 35,781
Feb 3, 2026 $ 126.43
-4.23%
$ 1.3 billion $ 33,241
Feb 2, 2026 $ 132.01
+1.57%
$ 1.35 billion $ 21,339
Feb 1, 2026 $ 129.58
-0.81%
$ 1.33 billion $ 20,846
Jan 31, 2026 $ 130.54
+2.00%
$ 1.34 billion $ 29,477
Jan 30, 2026 $ 128.37
-2.20%
$ 1.32 billion $ 21,672
Jan 29, 2026 $ 131.27
+0.22%
$ 1.35 billion $ 20,990
Jan 28, 2026 $ 131.22
+0.33%
$ 1.34 billion $ 27,770
Jan 27, 2026 $ 133.34
+0.02%
$ -- $ 64,441
Jan 26, 2026 $ 133.31
+2.15%
$ 1.37 billion $ 57,345
Jan 25, 2026 $ 130.64
+0.08%
$ 1.34 billion $ 27,513
Jan 24, 2026 $ 130.53
-0.01%
$ 1.34 billion $ 39,810
Jan 23, 2026 $ 129
-5.95%
$ 1.32 billion $ 38,417
Jan 22, 2026 $ 137.16
+1.38%
$ 1.41 billion $ 19,436
Jan 21, 2026 $ 135.29
-2.61%
$ 1.39 billion $ 25,176
Jan 20, 2026 $ 138.91
-1.02%
$ 1.42 billion $ 6,646
Jan 19, 2026 $ 140.34
+44.68%
$ 1.44 billion $ 68,975
Jan 18, 2026 $ 97
-30.19%
$ 994.04 million $ 13,295
Jan 17, 2026 $ 138.94
-1.00%
$ 1.42 billion $ 1,457
Jan 16, 2026 $ 140.35
+0.04%
$ 1.44 billion $ 23,467
Jan 15, 2026 $ 140.42
-3.15%
$ 1.44 billion $ 84,353
Jan 14, 2026 $ 144.99
+9.25%
$ 1.49 billion $ 145
Jan 13, 2026 $ 132.72
-0.21%
$ 1.36 billion $ 9,019
Jan 12, 2026 $ 133
-5.20%
$ 1.36 billion $ 68,496
Jan 11, 2026 $ 140.84
+1.00%
$ 1.44 billion $ 240,975
Jan 10, 2026 $ 139.44
+1.12%
$ 1.43 billion $ 212,556
Jan 9, 2026 $ 137.9
-2.18%
$ 1.41 billion $ 143,659
Jan 8, 2026 $ 140.98
-0.04%
$ 1.45 billion $ 67,119
Jan 7, 2026 $ 141.25
+5.84%
$ 1.44 billion $ 83,831
Jan 6, 2026 $ 133.31
-6.23%
$ 1.37 billion $ 238,830
Jan 5, 2026 $ 141.94
-0.20%
$ 1.45 billion $ 223,963
Jan 4, 2026 $ 133.98
-10.30%
$ 1.37 billion $ 113,387
Jan 3, 2026 $ 149.37
+1.72%
$ 1.54 billion $ 60,422
Jan 2, 2026 $ 146.88
+0.36%
$ 1.51 billion $ 61,836