Rubix Historical Data

RBT Page 8
Download
Date Close Price change Market cap Trading volume
Mar 26, 2025 $ 238.44
+0.46%
$ 2.44 billion $ 195,585
Mar 25, 2025 $ 238.26
+0.09%
$ 2.44 billion $ 260,182
Mar 24, 2025 $ 239.09
-0.58%
$ 2.45 billion $ 328,523
Mar 23, 2025 $ 239.9
+0.08%
$ 2.46 billion $ 334,538
Mar 22, 2025 $ 239.91
+0.73%
$ 2.46 billion $ 340,025
Mar 21, 2025 $ 237.66
-0.38%
$ 2.44 billion $ 333,317
Mar 20, 2025 $ 239.08
-0.10%
$ 2.45 billion $ 326,171
Mar 19, 2025 $ 238.86
+0.18%
$ 2.45 billion $ 324,456
Mar 18, 2025 $ 239.39
+0.10%
$ 2.45 billion $ 325,874
Mar 17, 2025 $ 238.49
-1.19%
$ 2.44 billion $ 282,941
Mar 16, 2025 $ 241.39
+0.24%
$ 2.47 billion $ 123,292
Mar 15, 2025 $ 241.42
-0.61%
$ 2.47 billion $ 33,304
Mar 14, 2025 $ 243.11
-1.81%
$ 2.49 billion $ 93,642
Mar 13, 2025 $ 247.55
-0.10%
$ 2.54 billion $ 171,050
Mar 12, 2025 $ 247.76
+0.82%
$ 2.54 billion $ 183,222
Mar 11, 2025 $ 245.44
-0.65%
$ 2.52 billion $ 212,225
Mar 10, 2025 $ 246.74
+1.70%
$ 2.53 billion $ 251,569
Mar 9, 2025 $ 242
+0.69%
$ 2.48 billion $ 272,438
Mar 8, 2025 $ 240.3
-0.99%
$ 2.46 billion $ 277,407
Mar 7, 2025 $ 242.86
+0.75%
$ 2.49 billion $ 270,983
Mar 6, 2025 $ 241.29
-3.15%
$ 2.47 billion $ 278,933
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