Rubix Historical Data

RBT Page 3
Download
Date Close Price change Market cap Trading volume
Feb 2, 2026 $ 132.01
+1.57%
$ 1.35 billion $ 21,339
Feb 1, 2026 $ 129.58
-0.81%
$ 1.33 billion $ 20,846
Jan 31, 2026 $ 130.54
+2.00%
$ 1.34 billion $ 29,477
Jan 30, 2026 $ 128.37
-2.20%
$ 1.32 billion $ 21,672
Jan 29, 2026 $ 131.27
+0.22%
$ 1.35 billion $ 20,990
Jan 28, 2026 $ 131.22
+0.33%
$ 1.34 billion $ 27,770
Jan 27, 2026 $ 133.34
+0.02%
$ -- $ 64,441
Jan 26, 2026 $ 133.31
+2.15%
$ 1.37 billion $ 57,345
Jan 25, 2026 $ 130.64
+0.08%
$ 1.34 billion $ 27,513
Jan 24, 2026 $ 130.53
-0.01%
$ 1.34 billion $ 39,810
Jan 23, 2026 $ 129
-5.95%
$ 1.32 billion $ 38,417
Jan 22, 2026 $ 137.16
+1.38%
$ 1.41 billion $ 19,436
Jan 21, 2026 $ 135.29
-2.61%
$ 1.39 billion $ 25,176
Jan 20, 2026 $ 138.91
-1.02%
$ 1.42 billion $ 6,646
Jan 19, 2026 $ 140.34
+44.68%
$ 1.44 billion $ 68,975
Jan 18, 2026 $ 97
-30.19%
$ 994.04 million $ 13,295
Jan 17, 2026 $ 138.94
-1.00%
$ 1.42 billion $ 1,457
Jan 16, 2026 $ 140.35
+0.04%
$ 1.44 billion $ 23,467
Jan 15, 2026 $ 140.42
-3.15%
$ 1.44 billion $ 84,353
Jan 14, 2026 $ 144.99
+9.25%
$ 1.49 billion $ 145
Jan 13, 2026 $ 132.72
-0.21%
$ 1.36 billion $ 9,019
Jan 12, 2026 $ 133
-5.20%
$ 1.36 billion $ 68,496
Jan 11, 2026 $ 140.84
+1.00%
$ 1.44 billion $ 240,975
Jan 10, 2026 $ 139.44
+1.12%
$ 1.43 billion $ 212,556
Jan 9, 2026 $ 137.9
-2.18%
$ 1.41 billion $ 143,659
Jan 8, 2026 $ 140.98
-0.04%
$ 1.45 billion $ 67,119
Jan 7, 2026 $ 141.25
+5.84%
$ 1.44 billion $ 83,831
Jan 6, 2026 $ 133.31
-6.23%
$ 1.37 billion $ 238,830
Jan 5, 2026 $ 141.94
-0.20%
$ 1.45 billion $ 223,963
Jan 4, 2026 $ 133.98
-10.30%
$ 1.37 billion $ 113,387
Jan 3, 2026 $ 149.37
+1.72%
$ 1.54 billion $ 60,422
Jan 2, 2026 $ 146.88
+0.36%
$ 1.51 billion $ 61,836
Jan 1, 2026 $ 146.19
-0.11%
$ 1.5 billion $ 68,086
Dec 31, 2025 $ 146.35
-0.10%
$ 1.5 billion $ 46,121
Dec 30, 2025 $ 146.49
+0.00%
$ 1.5 billion $ 19,598
Sep 19, 2025 $ 246.01
+0.00%
$ -- $ 39
Sep 18, 2025 $ 246
-0.38%
$ 2.52 billion $ 81
Sep 17, 2025 $ 246.93
+0.06%
$ 2.53 billion $ 62
Sep 16, 2025 $ 246.77
-0.27%
$ 2.53 billion $ 22
Sep 15, 2025 $ 247.43
-1.56%
$ 2.54 billion $ 331
Sep 14, 2025 $ 246.58
+0.23%
$ 2.53 billion $ 15
Sep 13, 2025 $ 246.02
-0.46%
$ 2.52 billion $ 40
Sep 12, 2025 $ 247.24
+0.49%
$ 2.53 billion $ 10
Sep 11, 2025 $ 246.03
-2.97%
$ 2.52 billion $ 345
Sep 10, 2025 $ 253.55
-1.58%
$ 2.6 billion $ 77,917
Sep 9, 2025 $ 257.63
+0.80%
$ 2.64 billion $ 211
Sep 8, 2025 $ 255.59
+0.31%
$ 2.62 billion $ 79
Sep 7, 2025 $ 254.79
-0.09%
$ 2.61 billion $ 826
Sep 6, 2025 $ 255.03
-0.28%
$ 2.61 billion $ 475
Sep 5, 2025 $ 255.75
+0.29%
$ 2.62 billion $ 8