Rubix Historical Data

RBT Page 4
Download
Date Close Price change Market cap Trading volume
Aug 4, 2025 $ 256.62
-0.03%
$ 2.63 billion $ 79,696
Aug 3, 2025 $ 257.27
+0.83%
$ 2.63 billion $ 84,891
Aug 2, 2025 $ 255.46
-0.60%
$ 2.61 billion $ 79,925
Aug 1, 2025 $ 257.52
+1.39%
$ 2.64 billion $ 74,425
Jul 31, 2025 $ 253.91
-0.94%
$ 2.6 billion $ 102,197
Jul 30, 2025 $ 256.32
+0.23%
$ 2.63 billion $ 101,206
Jul 29, 2025 $ 255.74
-0.95%
$ 2.62 billion $ 104,794
Jul 28, 2025 $ 258.19
+0.42%
$ 2.65 billion $ 162,381
Jul 27, 2025 $ 257.12
+0.18%
$ 2.63 billion $ 145,689
Jul 24, 2025 $ 256.08
+0.25%
$ -- $ 265,715
Jul 23, 2025 $ 255.58
+0.01%
$ 2.62 billion $ 276,963
Jul 22, 2025 $ 255.91
+0.99%
$ 2.62 billion $ 184,928
Jul 21, 2025 $ 248.16
-4.42%
$ 2.54 billion $ 29,042
Jul 20, 2025 $ 259.5
-0.72%
$ 2.66 billion $ 25,954
Jul 19, 2025 $ 261.51
+1.61%
$ 2.68 billion $ 26,509
Jul 18, 2025 $ 256.82
-0.95%
$ 2.63 billion $ 25,491
Jul 17, 2025 $ 259.3
-0.79%
$ 2.66 billion $ 25,610
Jul 16, 2025 $ 259.81
-0.57%
$ 2.66 billion $ 185,530
Jul 15, 2025 $ 262.66
+0.08%
$ 2.69 billion $ 206,704
Jul 14, 2025 $ 262.66
+2.23%
$ 2.69 billion $ 52,709
Jul 13, 2025 $ 257.08
-1.72%
$ 2.63 billion $ 60,302
Jul 12, 2025 $ 261.46
-0.56%
$ 2.68 billion $ 149,402
Jul 11, 2025 $ 262.53
+4.66%
$ 2.69 billion $ 156,779
Jul 10, 2025 $ 250.93
+0.06%
$ 2.57 billion $ 190,278
Jul 9, 2025 $ 250.79
+0.11%
$ 2.57 billion $ 180,371
Jul 8, 2025 $ 250.61
-1.37%
$ 2.57 billion $ 57,720
Jul 7, 2025 $ 257.84
+2.66%
$ 2.64 billion $ 51,447
Jul 6, 2025 $ 251.54
-1.16%
$ 2.58 billion $ 35,013
Jul 5, 2025 $ 254.63
-0.56%
$ 2.61 billion $ 25,670
Jul 4, 2025 $ 256.36
-1.00%
$ 2.63 billion $ 134,246
Jul 3, 2025 $ 258.85
-0.01%
$ 2.65 billion $ 202,521
Jul 2, 2025 $ 258.64
-0.02%
$ 2.65 billion $ 220,354
Jul 1, 2025 $ 258.34
-0.15%
$ 2.65 billion $ 230,822
Jun 30, 2025 $ 258.53
-0.12%
$ 2.65 billion $ 236,887
Jun 29, 2025 $ 258.68
+0.03%
$ 2.65 billion $ 242,448
Jun 28, 2025 $ 258.61
-0.05%
$ 2.65 billion $ 242,479
Jun 27, 2025 $ 258.74
-0.02%
$ 2.65 billion $ 241,118
Jun 26, 2025 $ 259.03
+0.09%
$ 2.65 billion $ 235,420
Jun 25, 2025 $ 258.86
-0.12%
$ 2.65 billion $ 231,780
Jun 24, 2025 $ 258.95
+0.15%
$ 2.65 billion $ 234,190
Jun 23, 2025 $ 258.95
+0.05%
$ 2.65 billion $ 227,028
Jun 22, 2025 $ 258.49
-0.26%
$ 2.65 billion $ 198,065
Jun 21, 2025 $ 258.81
+0.18%
$ 2.65 billion $ 224,186
Jun 20, 2025 $ 258.93
+0.09%
$ 2.65 billion $ 241,963
Jun 19, 2025 $ 258.69
-0.08%
$ 2.65 billion $ 238,267
Jun 18, 2025 $ 258.74
+0.14%
$ 2.65 billion $ 231,016
Jun 17, 2025 $ 258.59
+0.07%
$ 2.65 billion $ 231,871
Jun 16, 2025 $ 258.81
+1.28%
$ 2.65 billion $ 222,819
Jun 15, 2025 $ 255.37
+0.09%
$ 2.62 billion $ 229,793
Jun 14, 2025 $ 255.23
-0.30%
$ 2.62 billion $ 231,412