Rubix Historical Data

RBT Page 3
Download
Date Close Price change Market cap Trading volume
Jan 1, 2026 $ 146.19
-0.11%
$ 1.5 billion $ 68,086
Dec 31, 2025 $ 146.35
-0.10%
$ 1.5 billion $ 46,121
Dec 30, 2025 $ 146.49
+0.00%
$ 1.5 billion $ 19,598
Sep 19, 2025 $ 246.01
+0.00%
$ -- $ 39
Sep 18, 2025 $ 246
-0.38%
$ 2.52 billion $ 81
Sep 17, 2025 $ 246.93
+0.06%
$ 2.53 billion $ 62
Sep 16, 2025 $ 246.77
-0.27%
$ 2.53 billion $ 22
Sep 15, 2025 $ 247.43
-1.56%
$ 2.54 billion $ 331
Sep 14, 2025 $ 246.58
+0.23%
$ 2.53 billion $ 15
Sep 13, 2025 $ 246.02
-0.46%
$ 2.52 billion $ 40
Sep 12, 2025 $ 247.24
+0.49%
$ 2.53 billion $ 10
Sep 11, 2025 $ 246.03
-2.97%
$ 2.52 billion $ 345
Sep 10, 2025 $ 253.55
-1.58%
$ 2.6 billion $ 77,917
Sep 9, 2025 $ 257.63
+0.80%
$ 2.64 billion $ 211
Sep 8, 2025 $ 255.59
+0.31%
$ 2.62 billion $ 79
Sep 7, 2025 $ 254.79
-0.09%
$ 2.61 billion $ 826
Sep 6, 2025 $ 255.03
-0.28%
$ 2.61 billion $ 475
Sep 5, 2025 $ 255.75
+0.29%
$ 2.62 billion $ 8
Sep 4, 2025 $ 255.02
+0.00%
$ 2.61 billion $ 26
Sep 3, 2025 $ 255.01
-0.33%
$ 2.61 billion $ 82
Sep 2, 2025 $ 255.86
+0.38%
$ 2.62 billion $ 15
Sep 1, 2025 $ 254.9
+0.48%
$ 2.61 billion $ 24,384
Aug 31, 2025 $ 254.89
+0.21%
$ 2.61 billion $ 43,880
Aug 30, 2025 $ 254.35
+0.04%
$ 2.61 billion $ 381
Aug 29, 2025 $ 254.26
-0.23%
$ 2.61 billion $ 34,993
Aug 28, 2025 $ 254.74
+0.04%
$ 2.61 billion $ 25,186
Aug 27, 2025 $ 254.64
-0.56%
$ 2.61 billion $ 7,756
Aug 26, 2025 $ 256.07
+0.00%
$ 2.62 billion $ 41
Aug 25, 2025 $ 256.07
+0.55%
$ 2.62 billion $ 4,341
Aug 24, 2025 $ 254.67
+0.04%
$ 2.61 billion $ 12,368
Aug 23, 2025 $ 254.56
-0.11%
$ 2.61 billion $ 21,699
Aug 22, 2025 $ 254.17
-0.11%
$ 2.61 billion $ 53,522
Aug 21, 2025 $ 254.44
-0.09%
$ 2.61 billion $ 18,288
Aug 20, 2025 $ 254.63
+0.06%
$ 2.6 billion $ 83,982
Aug 19, 2025 $ 254.29
-0.07%
$ 2.61 billion $ 70,458
Aug 18, 2025 $ 254.48
-0.22%
$ 2.61 billion $ 74,829
Aug 17, 2025 $ 254.48
-0.39%
$ 2.61 billion $ 80,150
Aug 16, 2025 $ 254.95
+0.70%
$ 2.61 billion $ 16,838
Aug 15, 2025 $ 253.19
+0.01%
$ 2.59 billion $ 73
Aug 14, 2025 $ 253.17
-0.36%
$ 2.59 billion $ 9,998
Aug 13, 2025 $ 254.71
+0.09%
$ 2.61 billion $ 31,471
Aug 12, 2025 $ 254.47
-0.20%
$ 2.61 billion $ 21,523
Aug 11, 2025 $ 255.4
-0.04%
$ 2.62 billion $ 40,673
Aug 10, 2025 $ 255.49
+0.17%
$ 2.62 billion $ 11,526
Aug 9, 2025 $ 254.9
+0.19%
$ 2.61 billion $ 40,400
Aug 8, 2025 $ 254.41
-0.05%
$ 2.61 billion $ 57,509
Aug 7, 2025 $ 254.92
+0.31%
$ 2.61 billion $ 64,283
Aug 6, 2025 $ 254.12
+0.00%
$ 2.6 billion $ 78,037
Aug 5, 2025 $ 253.93
-1.24%
$ 2.6 billion $ 67,310
Aug 4, 2025 $ 256.62
-0.03%
$ 2.63 billion $ 79,696