Rubix Historical Data

RBT Page 7
Download
Date Close Price change Market cap Trading volume
Mar 5, 2025 $ 248.19
-0.70%
$ 2.54 billion $ 283,416
Mar 4, 2025 $ 249.58
-0.90%
$ 2.56 billion $ 274,351
Mar 3, 2025 $ 250.46
-1.24%
$ 2.57 billion $ 268,744
Mar 2, 2025 $ 252.02
+3.96%
$ 2.58 billion $ 320,617
Mar 1, 2025 $ 240.99
+1.60%
$ 2.47 billion $ 186,564
Feb 28, 2025 $ 237.03
+0.02%
$ 2.43 billion $ 30,922
Feb 27, 2025 $ 237.05
+0.03%
$ 2.43 billion $ 31,491
Feb 26, 2025 $ 237.32
+2.01%
$ 2.43 billion $ 31,607
Feb 25, 2025 $ 233.78
-2.25%
$ 2.4 billion $ 31,786
Feb 24, 2025 $ 238.93
-1.13%
$ 2.45 billion $ 280,860
Feb 23, 2025 $ 242.14
-0.11%
$ 2.48 billion $ 250,675
Feb 22, 2025 $ 242.49
-0.12%
$ 2.48 billion $ 309,341
Feb 21, 2025 $ 243.09
+0.13%
$ 2.49 billion $ 334,045
Feb 20, 2025 $ 241.45
-0.04%
$ 2.47 billion $ 329,893
Feb 19, 2025 $ 241.89
-1.82%
$ 2.48 billion $ 51,981
Feb 18, 2025 $ 246.23
-0.04%
$ 2.52 billion $ 574,430
Feb 17, 2025 $ 246.54
-0.12%
$ 2.53 billion $ 257,026
Feb 16, 2025 $ 246.55
+0.53%
$ 2.53 billion $ 313,435
Feb 15, 2025 $ 245.28
-0.57%
$ 2.51 billion $ 325,465
Feb 14, 2025 $ 246.7
+2.09%
$ 2.53 billion $ 236,094
Feb 13, 2025 $ 241.86
-0.19%
$ 2.48 billion $ 384,591
Feb 12, 2025 $ 242.96
-0.07%
$ 2.49 billion $ 384,080
Feb 11, 2025 $ 243.5
-0.87%
$ 2.5 billion $ 382,932
Feb 10, 2025 $ 245.24
+0.16%
$ 2.51 billion $ 392,331
Feb 9, 2025 $ 244.73
-0.08%
$ 2.51 billion $ 397,995
Feb 8, 2025 $ 244.69
-1.08%
$ 2.51 billion $ 395,855
Feb 7, 2025 $ 247.75
+0.19%
$ 2.54 billion $ 398,831
Feb 6, 2025 $ 247.26
-2.09%
$ 2.53 billion $ 396,271
Feb 5, 2025 $ 252.56
+0.36%
$ 2.59 billion $ 395,485
Feb 4, 2025 $ 252.78
+0.37%
$ 2.59 billion $ 390,185
Feb 3, 2025 $ 250.11
-0.92%
$ 2.56 billion $ 371,622
Feb 2, 2025 $ 252.68
+0.65%
$ 2.59 billion $ 389,469
Feb 1, 2025 $ 251.29
-0.75%
$ 2.58 billion $ 397,717
Jan 31, 2025 $ 253.36
+0.85%
$ 2.6 billion $ 400,510
Jan 30, 2025 $ 250.15
-0.40%
$ 2.56 billion $ 398,467
Jan 29, 2025 $ 251.12
-0.35%
$ 2.57 billion $ 394,345
Jan 28, 2025 $ 252.78
-0.33%
$ 2.59 billion $ 396,678
Jan 27, 2025 $ 252.66
+0.15%
$ 2.59 billion $ 386,800
Jan 26, 2025 $ 253.17
+0.74%
$ 2.59 billion $ 101,044
Jan 25, 2025 $ 250.3
+0.89%
$ 2.57 billion $ 19,586
Jan 24, 2025 $ 250.23
-0.45%
$ 2.56 billion $ 71,574
Jan 23, 2025 $ 253.1
-0.06%
$ -- $ 118,702
Jan 22, 2025 $ 253.24
+0.38%
$ 2.6 billion $ 91,844
Jan 21, 2025 $ 253.45
+0.67%
$ 2.6 billion $ 99,230
Jan 20, 2025 $ 251.9
+0.29%
$ 2.58 billion $ 45,616
Jan 19, 2025 $ 250.96
-0.75%
$ 2.57 billion $ 39,922
Jan 18, 2025 $ 252.54
-0.24%
$ 2.59 billion $ 133,390
Jan 17, 2025 $ 253.03
+0.04%
$ 2.59 billion $ 248,185
Jan 16, 2025 $ 252.73
+0.75%
$ 2.59 billion $ 318,964
Jan 15, 2025 $ 250.75
+1.10%
$ 2.57 billion $ 250,272