Rubix Historical Data

RBT Page 5
Download
Date Close Price change Market cap Trading volume
Jul 15, 2025 $ 262.66
+0.08%
$ 2.69 billion $ 206,704
Jul 14, 2025 $ 262.66
+2.23%
$ 2.69 billion $ 52,709
Jul 13, 2025 $ 257.08
-1.72%
$ 2.63 billion $ 60,302
Jul 12, 2025 $ 261.46
-0.56%
$ 2.68 billion $ 149,402
Jul 11, 2025 $ 262.53
+4.66%
$ 2.69 billion $ 156,779
Jul 10, 2025 $ 250.93
+0.06%
$ 2.57 billion $ 190,278
Jul 9, 2025 $ 250.79
+0.11%
$ 2.57 billion $ 180,371
Jul 8, 2025 $ 250.61
-1.37%
$ 2.57 billion $ 57,720
Jul 7, 2025 $ 257.84
+2.66%
$ 2.64 billion $ 51,447
Jul 6, 2025 $ 251.54
-1.16%
$ 2.58 billion $ 35,013
Jul 5, 2025 $ 254.63
-0.56%
$ 2.61 billion $ 25,670
Jul 4, 2025 $ 256.36
-1.00%
$ 2.63 billion $ 134,246
Jul 3, 2025 $ 258.85
-0.01%
$ 2.65 billion $ 202,521
Jul 2, 2025 $ 258.64
-0.02%
$ 2.65 billion $ 220,354
Jul 1, 2025 $ 258.34
-0.15%
$ 2.65 billion $ 230,822
Jun 30, 2025 $ 258.53
-0.12%
$ 2.65 billion $ 236,887
Jun 29, 2025 $ 258.68
+0.03%
$ 2.65 billion $ 242,448
Jun 28, 2025 $ 258.61
-0.05%
$ 2.65 billion $ 242,479
Jun 27, 2025 $ 258.74
-0.02%
$ 2.65 billion $ 241,118
Jun 26, 2025 $ 259.03
+0.09%
$ 2.65 billion $ 235,420
Jun 25, 2025 $ 258.86
-0.12%
$ 2.65 billion $ 231,780
Jun 24, 2025 $ 258.95
+0.15%
$ 2.65 billion $ 234,190
Jun 23, 2025 $ 258.95
+0.05%
$ 2.65 billion $ 227,028
Jun 22, 2025 $ 258.49
-0.26%
$ 2.65 billion $ 198,065
Jun 21, 2025 $ 258.81
+0.18%
$ 2.65 billion $ 224,186
Jun 20, 2025 $ 258.93
+0.09%
$ 2.65 billion $ 241,963
Jun 19, 2025 $ 258.69
-0.08%
$ 2.65 billion $ 238,267
Jun 18, 2025 $ 258.74
+0.14%
$ 2.65 billion $ 231,016
Jun 17, 2025 $ 258.59
+0.07%
$ 2.65 billion $ 231,871
Jun 16, 2025 $ 258.81
+1.28%
$ 2.65 billion $ 222,819
Jun 15, 2025 $ 255.37
+0.09%
$ 2.62 billion $ 229,793
Jun 14, 2025 $ 255.23
-0.30%
$ 2.62 billion $ 231,412
Jun 13, 2025 $ 255.38
+1.63%
$ 2.62 billion $ 203,868
Jun 12, 2025 $ 250.3
-0.07%
$ 2.57 billion $ 212,032
Jun 11, 2025 $ 250.4
+0.78%
$ 2.57 billion $ 226,417
Jun 10, 2025 $ 248.61
-2.41%
$ 2.55 billion $ 228,609
Jun 9, 2025 $ 254.7
-0.05%
$ 2.61 billion $ 230,675
Jun 8, 2025 $ 254.71
+0.20%
$ 2.61 billion $ 234,028
Jun 7, 2025 $ 254.19
+0.96%
$ 2.6 billion $ 188,317
Jun 6, 2025 $ 251.72
-0.12%
$ 2.58 billion $ 79,651
Jun 5, 2025 $ 251.69
-0.29%
$ 2.58 billion $ 158,840
Jun 4, 2025 $ 252.27
-0.23%
$ 2.59 billion $ 120,400
Jun 3, 2025 $ 252.12
-0.04%
$ 2.58 billion $ 120,877
Jun 2, 2025 $ 252.16
-1.73%
$ 2.58 billion $ 124,962
Jun 1, 2025 $ 256.79
+0.05%
$ 2.63 billion $ 127,944
May 31, 2025 $ 256.84
+0.07%
$ 2.63 billion $ 129,421
May 30, 2025 $ 256.77
-0.37%
$ 2.63 billion $ 126,338
May 29, 2025 $ 257.43
+0.36%
$ 2.64 billion $ 127,493
May 28, 2025 $ 256.5
-0.40%
$ 2.63 billion $ 130,998
May 27, 2025 $ 257.57
+0.05%
$ 2.64 billion $ 127,179