Rubix Historical Data

RBT Page 5
Download
Date Close Price change Market cap Trading volume
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
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