Rubix Historical Data

RBT Page 5
Download
Date Close Price change Market cap Trading volume
Jun 13, 2025 $ 255.38
+1.63%
$ 2.62 billion $ 203,868
Jun 12, 2025 $ 250.3
-0.07%
$ 2.57 billion $ 212,032
Jun 11, 2025 $ 250.4
+0.78%
$ 2.57 billion $ 226,417
Jun 10, 2025 $ 248.61
-2.41%
$ 2.55 billion $ 228,609
Jun 9, 2025 $ 254.7
-0.05%
$ 2.61 billion $ 230,675
Jun 8, 2025 $ 254.71
+0.20%
$ 2.61 billion $ 234,028
Jun 7, 2025 $ 254.19
+0.96%
$ 2.6 billion $ 188,317
Jun 6, 2025 $ 251.72
-0.12%
$ 2.58 billion $ 79,651
Jun 5, 2025 $ 251.69
-0.29%
$ 2.58 billion $ 158,840
Jun 4, 2025 $ 252.27
-0.23%
$ 2.59 billion $ 120,400
Jun 3, 2025 $ 252.12
-0.04%
$ 2.58 billion $ 120,877
Jun 2, 2025 $ 252.16
-1.73%
$ 2.58 billion $ 124,962
Jun 1, 2025 $ 256.79
+0.05%
$ 2.63 billion $ 127,944
May 31, 2025 $ 256.84
+0.07%
$ 2.63 billion $ 129,421
May 30, 2025 $ 256.77
-0.37%
$ 2.63 billion $ 126,338
May 29, 2025 $ 257.43
+0.36%
$ 2.64 billion $ 127,493
May 28, 2025 $ 256.5
-0.40%
$ 2.63 billion $ 130,998
May 27, 2025 $ 257.57
+0.05%
$ 2.64 billion $ 127,179
May 26, 2025 $ 257.5
+0.29%
$ 2.64 billion $ 127,619
May 25, 2025 $ 256.99
-0.09%
$ 2.63 billion $ 137,782
May 24, 2025 $ 257.37
+0.07%
$ 2.64 billion $ 131,616
May 23, 2025 $ 257.01
-0.31%
$ 2.63 billion $ 128,759
May 22, 2025 $ 257.69
+0.44%
$ 2.64 billion $ 122,708
May 21, 2025 $ 256.76
-0.31%
$ 2.63 billion $ 133,082
May 20, 2025 $ 257.19
+0.23%
$ 2.64 billion $ 129,446
May 19, 2025 $ 256.43
-0.29%
$ 2.63 billion $ 144,521
May 18, 2025 $ 257.6
+0.05%
$ 2.64 billion $ 139,838
May 17, 2025 $ 257.42
+0.03%
$ 2.64 billion $ 126,052
May 16, 2025 $ 257.17
+0.08%
$ 2.64 billion $ 125,490
May 15, 2025 $ 256.45
+0.03%
$ 2.63 billion $ 134,377
May 14, 2025 $ 256.41
+1.22%
$ 2.63 billion $ 127,048
May 13, 2025 $ 253.65
+0.01%
$ 2.6 billion $ 123,879
May 12, 2025 $ 253.46
-0.50%
$ 2.6 billion $ 127,023
May 11, 2025 $ 254.65
+0.37%
$ 2.61 billion $ 125,081
May 10, 2025 $ 253.85
+0.27%
$ 2.6 billion $ 123,826
May 9, 2025 $ 253.07
+0.83%
$ 2.59 billion $ 118,496
May 8, 2025 $ 250.97
+4.68%
$ 2.57 billion $ 125,672
May 7, 2025 $ 239.87
-0.03%
$ 2.46 billion $ 125,899
May 6, 2025 $ 239.86
+0.05%
$ 2.46 billion $ 127,938
May 5, 2025 $ 239.6
-0.03%
$ 2.46 billion $ 126,623
May 4, 2025 $ 239.99
-0.19%
$ 2.46 billion $ 125,474
May 3, 2025 $ 240.33
+0.19%
$ 2.46 billion $ 144,833
May 2, 2025 $ 240.02
-0.04%
$ 2.46 billion $ 130,925
May 1, 2025 $ 240.29
+0.01%
$ 2.46 billion $ 127,249
Apr 30, 2025 $ 239.84
+0.17%
$ 2.46 billion $ 127,317
Apr 29, 2025 $ 239.53
-0.49%
$ 2.45 billion $ 126,525
Apr 28, 2025 $ 240.46
+0.02%
$ 2.46 billion $ 127,397
Apr 27, 2025 $ 240.07
+0.06%
$ 2.46 billion $ 128,017
Apr 26, 2025 $ 239.78
-0.22%
$ 2.46 billion $ 127,563
Apr 25, 2025 $ 240.64
+0.43%
$ 2.47 billion $ 127,021