Rubix Historical Data

RBT
Download
Date Close Price change Market cap Trading volume
May 4 $ 85.3
-1.00%
$ 792.87 million $ 47,743
Apr 27 $ 113.76
+9.80%
$ 882.95 million $ 69,168
Apr 20 $ 110.01
-13.28%
$ 1.06 billion $ 5,048
Apr 13 $ 126.85
-0.13%
$ 1.3 billion $ 84,987
Apr 6 $ 126.61
-0.81%
$ 1.3 billion $ 311,807
Mar 30 $ 127.77
-3.07%
$ 1.31 billion $ 454,036
Mar 23 $ 132.43
+0.62%
$ 1.35 billion $ 56,532
Mar 16 $ 131.61
+0.18%
$ 1.35 billion $ 181,332
Mar 9 $ 131.38
-0.75%
$ 1.35 billion $ 266,814
Mar 2 $ 132.38
+7.70%
$ 1.36 billion $ 447,553
Feb 23 $ 123.12
-3.44%
$ 1.26 billion $ 429,865
Feb 16 $ 128.31
-0.12%
$ 1.31 billion $ 438,441
Feb 9 $ 125.31
+0.48%
$ 1.31 billion $ 368,969
Feb 2 $ 124.69
-4.06%
$ 1.28 billion $ 91,048
Jan 26 $ 130.54
+0.03%
$ 1.33 billion $ 221,695
Jan 19 $ 130.53
+34.57%
$ 1.34 billion $ 198,459
Jan 12 $ 138.94
-0.97%
$ 994.04 million $ 186,938
Jan 5 $ 139.44
-1.96%
$ 1.44 billion $ 969,958
Dec 29 $ 149.37
+1.97%
$ 1.37 billion $ 256,064
Sep 15 $ 246.01
-2.12%
$ -- $ 535
Sep 8 $ 246.02
-3.44%
$ 2.53 billion $ 78,601
Sep 1 $ 255.03
+0.53%
$ 2.61 billion $ 24,989
Aug 25 $ 254.35
-0.13%
$ 2.61 billion $ 72,699
Aug 18 $ 254.56
-0.18%
$ 2.61 billion $ 322,778
Aug 11 $ 254.48
-0.40%
$ 2.61 billion $ 200,728
Aug 4 $ 254.9
-0.70%
$ 2.62 billion $ 387,233
Jul 28 $ 255.46
-0.65%
$ 2.63 billion $ 624,927
Jul 21 $ 256.08
-1.37%
$ 2.63 billion $ 756,649
Jul 14 $ 261.51
+1.78%
$ 2.66 billion $ 522,554
Jul 7 $ 261.46
+4.10%
$ 2.63 billion $ 785,997
Jun 30 $ 254.63
-1.62%
$ 2.58 billion $ 1.05 million
Jun 23 $ 258.61
-0.08%
$ 2.65 billion $ 1.41 million
Jun 16 $ 258.81
+1.28%
$ 2.65 billion $ 1.39 million
Jun 9 $ 255.23
+0.16%
$ 2.62 billion $ 1.33 million
Jun 2 $ 254.19
-0.94%
$ 2.61 billion $ 793,046
May 26 $ 256.79
+0.01%
$ 2.63 billion $ 896,992
May 19 $ 257.37
+0.08%
$ 2.63 billion $ 790,132
May 12 $ 257.42
+1.06%
$ 2.64 billion $ 763,869
May 5 $ 253.85
+5.91%
$ 2.61 billion $ 748,454
Apr 28 $ 240.33
-0.04%
$ 2.46 billion $ 784,246
Apr 21 $ 240.07
+2.05%
$ 2.46 billion $ 805,034
Apr 14 $ 235.13
-0.39%
$ 2.41 billion $ 762,446
Apr 7 $ 236.35
+0.11%
$ 2.42 billion $ 776,765
Mar 31 $ 235.45
-0.87%
$ 2.42 billion $ 821,022
Mar 24 $ 238.5
-0.82%
$ 2.44 billion $ 1.38 million
Mar 17 $ 239.91
-0.60%
$ 2.46 billion $ 1.93 million
Mar 10 $ 241.42
-0.49%
$ 2.47 billion $ 945,013
Mar 3 $ 240.3
-5.24%
$ 2.48 billion $ 1.65 million
Feb 24 $ 252.02
+4.29%
$ 2.58 billion $ 913,848
Feb 17 $ 242.49
-1.76%
$ 2.48 billion $ 1.86 million
Download