Rubix Historical Data

RBT Page 9
Download
Date Close Price change Market cap Trading volume
Nov 24, 2024 $ 264.28
-0.28%
$ 2.71 billion $ 159,150
Nov 23, 2024 $ 264.84
+0.40%
$ 2.71 billion $ 281,827
Nov 22, 2024 $ 264.5
+0.72%
$ 2.71 billion $ 281,572
Nov 21, 2024 $ 261.54
-0.05%
$ 2.68 billion $ 262,555
Nov 20, 2024 $ 262.26
-1.23%
$ 2.69 billion $ 301,952
Nov 19, 2024 $ 266.35
+3.29%
$ 2.73 billion $ 286,336
Nov 18, 2024 $ 258.77
+7.81%
$ 2.65 billion $ 272,032
Nov 17, 2024 $ 239.9
-0.17%
$ 2.46 billion $ 194,477
Nov 16, 2024 $ 240.62
-1.02%
$ 2.47 billion $ 145,243
Nov 15, 2024 $ 243.39
+0.61%
$ 2.49 billion $ 176,206
Nov 14, 2024 $ 242.48
-2.49%
$ 2.48 billion $ 226,795
Nov 13, 2024 $ 248.85
+0.29%
$ 2.55 billion $ 111,049
Nov 12, 2024 $ 248.77
-1.70%
$ 2.55 billion $ 194,324
Nov 11, 2024 $ 252.28
-0.25%
$ 2.59 billion $ 197,218
Nov 10, 2024 $ 253.22
+0.86%
$ 2.59 billion $ 265,051
Nov 9, 2024 $ 252.12
+0.91%
$ 2.58 billion $ 281,798
Nov 8, 2024 $ 250.6
-1.27%
$ 2.57 billion $ 241,796
Nov 7, 2024 $ 251.74
+10.39%
$ 2.58 billion $ 272,869
Nov 6, 2024 $ 228.75
+4.85%
$ 2.34 billion $ 188,311
Nov 5, 2024 $ 218.95
-1.07%
$ 2.24 billion $ 164,249
Nov 4, 2024 $ 220.98
+1.05%
$ 2.26 billion $ 253,165
Nov 3, 2024 $ 219.4
+0.38%
$ 2.25 billion $ 247,112
Nov 2, 2024 $ 217.75
-2.10%
$ 2.23 billion $ 249,217
Nov 1, 2024 $ 222.67
-0.04%
$ 2.28 billion $ 249,347
Oct 31, 2024 $ 222.86
+2.63%
$ 2.28 billion $ 249,761
Oct 30, 2024 $ 216.84
-2.52%
$ 2.22 billion $ 256,538
Oct 29, 2024 $ 222.29
+0.01%
$ 2.28 billion $ 245,472
Oct 28, 2024 $ 222.15
+0.35%
$ 2.28 billion $ 254,210
Oct 27, 2024 $ 221.11
+0.83%
$ 2.27 billion $ 251,877
Oct 26, 2024 $ 219.31
-1.57%
$ 2.25 billion $ 251,459
Oct 25, 2024 $ 223.43
+2.93%
$ 2.29 billion $ 208,037
Oct 24, 2024 $ 216.9
-2.60%
$ 2.22 billion $ 247,982
Oct 23, 2024 $ 223.18
+1.28%
$ 2.29 billion $ 251,188
Oct 22, 2024 $ 219.81
+0.35%
$ 2.25 billion $ 244,289
Oct 21, 2024 $ 219.43
-0.87%
$ 2.25 billion $ 248,802
Oct 20, 2024 $ 221.03
-0.38%
$ 2.27 billion $ 250,429
Oct 19, 2024 $ 222.11
+1.27%
$ 2.28 billion $ 251,840
Oct 18, 2024 $ 219.72
-0.39%
$ 2.25 billion $ 134,300
Oct 17, 2024 $ 220.59
+1.39%
$ 2.26 billion $ 242,284
Oct 16, 2024 $ 217.5
-2.96%
$ 2.23 billion $ 246,981
Oct 15, 2024 $ 223.04
+2.28%
$ 2.29 billion $ 253,035
Oct 14, 2024 $ 217.75
-2.49%
$ 2.23 billion $ 251,739
Oct 13, 2024 $ 222.81
+4.78%
$ 2.28 billion $ 82,145
Oct 12, 2024 $ 214.78
+11.40%
$ 2.2 billion $ 17,868
Oct 11, 2024 $ 197.67
-15.51%
$ 2.03 billion $ 119,822
Oct 10, 2024 $ 232.9
+14.45%
$ 2.39 billion $ 230,258
Oct 9, 2024 $ 221.47
-0.84%
$ 2.27 billion $ 28,298
Oct 8, 2024 $ 222.52
-4.30%
$ 2.28 billion $ 203,957
Oct 7, 2024 $ 230.75
-0.76%
$ 2.36 billion $ 254,978
Oct 6, 2024 $ 232.19
+0.19%
$ 2.38 billion $ 263,979