Rubix Historical Data

RBT Page 2
Download
Date Close Price change Market cap Trading volume
Mar 24, 2026 $ 130.96
-0.38%
$ 1.34 billion $ 60
Mar 23, 2026 $ 131.46
-0.11%
$ 1.35 billion $ 2,554
Mar 22, 2026 $ 131.61
+0.44%
$ 1.35 billion $ 7,024
Mar 21, 2026 $ 131.03
-0.74%
$ 1.34 billion $ 10,234
Mar 20, 2026 $ 132
+0.44%
$ 1.35 billion $ 45,480
Mar 19, 2026 $ 131.42
+0.06%
$ 1.35 billion $ 36,778
Mar 18, 2026 $ 131.34
-0.21%
$ 1.35 billion $ 25,740
Mar 17, 2026 $ 131.62
-0.17%
$ 1.35 billion $ 34,041
Mar 16, 2026 $ 131.85
+0.36%
$ 1.35 billion $ 22,034
Mar 15, 2026 $ 131.38
+0.25%
$ 1.35 billion $ 18,217
Mar 14, 2026 $ 131.05
-1.03%
$ 1.34 billion $ 28,856
Mar 13, 2026 $ 132.41
+4.15%
$ 1.36 billion $ 28,182
Mar 12, 2026 $ 127.13
-3.21%
$ 1.3 billion $ 37,869
Mar 11, 2026 $ 131.44
+0.02%
$ 1.35 billion $ 22,917
Mar 10, 2026 $ 131.41
-0.15%
$ 1.35 billion $ 52,746
Mar 9, 2026 $ 131.65
-0.54%
$ 1.35 billion $ 78,028
Mar 8, 2026 $ 132.37
+0.04%
$ 1.36 billion $ 32,671
Mar 7, 2026 $ 132.38
+3.82%
$ 1.36 billion $ 61,103
Mar 6, 2026 $ 127.61
+2.44%
$ 1.31 billion $ 74,690
Mar 5, 2026 $ 124.54
+3.28%
$ 1.28 billion $ 87,276
Mar 4, 2026 $ 120.58
-2.96%
$ 1.24 billion $ 76,571
Mar 3, 2026 $ 124.37
+1.11%
$ 1.27 billion $ 71,371
Mar 2, 2026 $ 123.07
+0.12%
$ 1.26 billion $ 76,543
Mar 1, 2026 $ 123.12
+6.67%
$ 1.26 billion $ 72,351
Feb 28, 2026 $ 115.56
+0.09%
$ 1.18 billion $ 76,903
Feb 27, 2026 $ 115.54
-0.94%
$ 1.18 billion $ 78,550
Feb 26, 2026 $ 116.36
-4.35%
$ 1.19 billion $ 54,290
Feb 25, 2026 $ 121.56
-4.57%
$ 1.25 billion $ 45,060
Feb 24, 2026 $ 127.38
+5.13%
$ 1.31 billion $ 27,898
Feb 23, 2026 $ 121.24
-4.91%
$ 1.24 billion $ 74,813
Feb 22, 2026 $ 127.5
-0.83%
$ 1.31 billion $ 72,185
Feb 21, 2026 $ 128.31
+0.04%
$ 1.31 billion $ 74,001
Feb 20, 2026 $ 128.19
-0.13%
$ 1.32 billion $ 75,506
Feb 19, 2026 $ 128.44
+2.11%
$ 1.31 billion $ 76,528
Feb 18, 2026 $ 125.78
-5.26%
$ 1.29 billion $ 65,240
Feb 17, 2026 $ 132.82
+3.53%
$ 1.36 billion $ 72,598
Feb 16, 2026 $ 128.52
+0.04%
$ 1.32 billion $ 74,568
Feb 15, 2026 $ 128.3
+2.44%
$ 1.31 billion $ 85,339
Feb 14, 2026 $ 125.31
+1.26%
$ 1.28 billion $ 89,584
Feb 13, 2026 $ 123.73
+0.21%
$ 1.27 billion $ 99,394
Feb 12, 2026 $ 123.64
-0.02%
$ 1.27 billion $ 82,659
Feb 11, 2026 $ 123.58
+0.02%
$ 1.27 billion $ 81,740
Feb 10, 2026 $ 123.78
+1.17%
$ 1.27 billion $ 15,261
Feb 9, 2026 $ 122.35
-1.89%
$ 1.25 billion $ 332
Feb 8, 2026 $ 124.71
+0.02%
$ 1.28 billion $ 51
Feb 7, 2026 $ 124.69
+0.01%
$ 1.28 billion $ 125
Feb 6, 2026 $ 124.68
+0.20%
$ 1.28 billion $ 426
Feb 5, 2026 $ 124.43
-0.01%
$ 1.28 billion $ 136
Feb 4, 2026 $ 124.44
-1.85%
$ 1.28 billion $ 35,781
Feb 3, 2026 $ 126.43
-4.23%
$ 1.3 billion $ 33,241