Dark

RBRK
Rubrik, Inc.
stock NYSE

At Close

Nov 18, 2025 3:59:56 PM EST

68.73USD-1.378%(-0.96)2,733,575

0.00Bid 0.00Ask 0.00Spread

Pre-market

Nov 18, 2025 9:27:30 AM EST

69.40USD-0.410%(-0.29)14,276

After-hours

Nov 18, 2025 4:17:30 PM EST

68.50USD-0.335%(-0.23)1,892

OverviewOptionsHistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-18	69.4100	70.6800	67.6200	68.8000	-1.277%	2,733,575	0.000%
2025-11-17	72.5000	72.7999	68.9550	69.6900	-2.600%	1,933,916	-1.277%
2025-11-14	68.0100	72.3278	67.5800	71.5500	+1.475%	2,110,909	-3.843%
2025-11-13	73.4000	73.5000	69.6000	70.5100	-4.652%	2,290,835	-2.425%
2025-11-12	76.0600	76.4000	73.8050	73.9500	-2.221%	1,355,180	-6.964%
2025-11-11	75.4900	76.4000	74.7500	75.6300	-0.578%	1,363,963	-9.031%
2025-11-10	75.1900	76.7800	74.8650	76.0700	+4.163%	1,896,209	-9.557%
2025-11-07	70.2500	73.2150	69.9500	73.0300	+2.097%	1,999,303	-5.792%
2025-11-06	72.0000	73.2900	70.2200	71.5300	-1.133%	2,777,934	-3.817%
2025-11-05	72.3800	72.6000	71.5600	72.3500	-0.344%	1,428,168	-4.907%
2025-11-04	73.0500	74.1237	71.9200	72.6000	-4.222%	2,186,744	-5.234%
2025-11-03	75.1900	76.6120	73.8100	75.8000	+0.704%	2,621,937	-9.235%
2025-10-31	72.4500	75.7800	72.0000	75.2700	+5.939%	2,649,366	-8.596%
2025-10-30	71.3200	72.7700	70.0000	71.0500	-1.210%	3,596,636	-3.167%
2025-10-29	75.7900	75.9750	70.8900	71.9200	-5.518%	6,499,837	-4.338%
2025-10-28	78.0700	78.8200	75.9900	76.1200	-2.147%	2,674,578	-9.616%
2025-10-27	78.9000	78.9300	77.3400	77.7900	+1.039%	2,616,398	-11.557%
2025-10-24	78.2800	80.0700	76.9400	76.9900	+0.169%	2,378,497	-10.638%
2025-10-23	76.7900	78.6200	76.0600	76.8600	+0.013%	3,063,379	-10.487%
2025-10-22	79.2800	79.2800	75.1500	76.8500	-3.793%	3,836,482	-10.475%
2025-10-21	78.7400	81.3900	78.4700	79.8800	+1.358%	1,962,905	-13.871%
2025-10-20	78.6600	79.4500	77.5300	78.8100	+2.059%	1,665,966	-12.701%
2025-10-17	77.0000	77.9400	75.7400	77.2200	-1.806%	2,302,956	-10.904%
2025-10-16	79.8800	81.4600	77.9471	78.6400	-0.531%	2,086,197	-12.513%
2025-10-15	80.2500	81.4600	78.2000	79.0600	+1.139%	2,261,796	-12.977%
2025-10-14	81.7500	81.9900	78.1600	78.1700	-6.034%	2,898,232	-11.987%
2025-10-13	85.0000	85.4100	81.5400	83.1900	+1.032%	2,300,371	-17.298%
2025-10-10	86.0000	88.0500	82.3200	82.3400	-4.367%	2,490,954	-16.444%
2025-10-09	83.6900	86.9500	82.3900	86.1000	+2.196%	2,415,117	-20.093%
2025-10-08	80.2400	84.3500	80.1700	84.2500	+5.975%	3,394,081	-18.338%
2025-10-07	82.6600	82.8999	76.8400	79.5000	-3.296%	4,645,046	-13.459%
2025-10-06	84.2000	85.3414	82.1900	82.2100	-0.737%	2,418,402	-16.312%
2025-10-03	84.7400	84.9150	82.3900	82.8200	-1.334%	2,374,772	-16.928%
2025-10-02	83.9600	84.7300	82.7200	83.9400	+1.832%	2,787,913	-18.037%
2025-10-01	81.4900	83.9700	81.0275	82.4300	+0.219%	2,671,156	-16.535%
2025-09-30	84.0000	84.0000	80.0900	82.2500	-1.308%	2,848,904	-16.353%
2025-09-29	83.0000	83.8600	81.2000	83.3400	+1.449%	2,833,410	-17.447%
2025-09-26	82.0000	82.4940	79.8000	82.1500	+0.195%	2,417,211	-16.251%
2025-09-25	77.2000	83.9700	76.5600	81.9900	+3.627%	5,771,054	-16.087%
2025-09-24	82.0000	82.2650	77.9800	79.1200	-2.873%	4,425,569	-13.043%
2025-09-23	80.2250	83.3700	79.3219	81.4600	+1.205%	5,091,627	-15.541%
2025-09-22	80.0000	80.7700	77.8655	80.4900	+0.324%	4,084,048	-14.524%
2025-09-19	78.4900	80.9300	77.5800	80.2300	+2.833%	10,103,299	-14.247%
2025-09-18	75.7400	78.5300	75.4000	78.0200	+5.589%	5,341,804	-11.817%
2025-09-17	74.8200	75.1700	72.6800	73.8900	-1.480%	4,824,122	-6.889%
2025-09-16	75.5700	75.5700	73.9200	75.0000	-0.794%	4,913,963	-8.267%
2025-09-15	75.4800	78.1200	74.3000	75.6000	+1.477%	5,847,144	-8.995%
2025-09-12	77.7200	78.1800	73.8500	74.5000	-4.352%	9,645,627	-7.651%
2025-09-11	82.0600	82.2160	77.4900	77.8900	-3.506%	9,215,539	-11.670%
2025-09-10	94.5600	95.0500	80.6000	80.7200	-18.051%	18,684,044	-14.767%
2025-09-09	95.6100	99.7500	95.0900	98.5000	+3.023%	8,770,902	-30.152%
2025-09-08	94.0000	97.0200	92.3600	95.6100	+5.147%	4,958,933	-28.041%
2025-09-05	88.7000	91.7400	85.8200	90.9300	+5.061%	2,920,172	-24.337%
2025-09-04	88.0000	88.1000	85.1700	86.5500	-1.334%	1,655,338	-20.508%
2025-09-03	88.8200	89.2200	86.5000	87.7200	-0.205%	1,756,458	-21.569%
2025-09-02	87.0000	88.7600	85.7800	87.9000	-1.678%	1,734,522	-21.729%
2025-08-29	92.7000	93.4548	88.5390	89.4000	-3.902%	2,120,006	-23.043%
2025-08-28	87.2200	94.9400	87.2200	93.0300	+6.284%	3,139,604	-26.045%
2025-08-27	86.6200	88.7100	86.3935	87.5300	+2.771%	1,955,648	-21.398%
2025-08-26	87.8000	89.6000	85.1200	85.1700	-3.029%	4,111,575	-19.220%
2025-08-25	89.9900	90.4400	87.7400	87.8300	-1.059%	1,265,330	-21.667%
2025-08-22	85.2400	88.8000	84.9100	88.7700	+4.141%	2,208,049	-22.496%
2025-08-21	84.5500	86.3700	83.8500	85.2400	+0.165%	1,617,493	-19.287%
2025-08-20	82.9300	85.2400	79.8300	85.1000	+1.346%	3,178,895	-19.154%
2025-08-19	86.5900	87.2200	82.7500	83.9700	-2.042%	2,493,276	-18.066%
2025-08-18	85.5400	86.1500	84.6100	85.7200	-0.128%	1,495,449	-19.739%
2025-08-15	84.5800	85.9300	83.8800	85.8300	+1.634%	2,338,314	-19.842%
2025-08-14	87.0500	88.1100	83.7700	84.4500	-4.121%	2,237,981	-18.532%
2025-08-13	89.2700	91.6600	87.4700	88.0800	-0.306%	2,079,350	-21.889%
2025-08-12	86.5000	88.8000	85.7500	88.3500	+3.092%	1,861,399	-22.128%
2025-08-11	86.8800	89.0200	85.0200	85.7000	-1.956%	2,000,964	-19.720%
2025-08-08	89.9500	91.1599	86.9000	87.4100	-2.596%	1,899,550	-21.290%
2025-08-07	92.5900	93.9187	86.7100	89.7400	-2.212%	3,990,162	-23.334%
2025-08-06	88.3700	92.2400	88.0000	91.7700	+4.832%	2,072,315	-25.030%
2025-08-05	93.2500	93.9799	87.4500	87.5400	-5.383%	3,128,051	-21.407%
2025-08-04	88.7300	92.8300	88.6200	92.5200	+5.556%	2,419,649	-25.638%
2025-08-01	91.3200	91.3200	83.5600	87.6500	-7.688%	5,997,550	-21.506%
2025-07-31	96.5300	97.8600	94.5800	94.9500	-0.493%	4,639,939	-27.541%
2025-07-30	90.5800	95.6300	88.0800	95.4200	+6.949%	5,983,156	-27.898%
2025-07-29	89.8800	93.1400	86.3100	89.2200	+2.422%	4,825,682	-22.887%
2025-07-28	85.9800	87.3000	84.9000	87.1100	+2.482%	2,201,877	-21.019%
2025-07-25	85.6000	86.7800	84.2000	85.0000	-0.828%	2,054,296	-19.059%
2025-07-24	85.0000	86.0000	83.6200	85.7100	+1.025%	1,712,297	-19.729%
2025-07-23	84.0000	85.3550	83.1200	84.8400	+1.277%	2,158,657	-18.906%
2025-07-22	86.1100	86.3550	83.0200	83.7700	-3.190%	2,934,946	-17.870%
2025-07-21	87.5900	88.1200	85.4100	86.5300	-1.793%	2,773,059	-20.490%
2025-07-18	87.0000	89.6100	86.8000	88.1100	+1.357%	3,462,863	-21.916%
2025-07-17	87.8600	87.9000	83.2700	86.9300	-0.640%	3,611,728	-20.856%
2025-07-16	88.4500	89.1900	86.7200	87.4900	+0.172%	3,052,693	-21.362%
2025-07-15	86.2000	87.6000	85.0000	87.3400	+1.747%	2,645,569	-21.227%
2025-07-14	84.5500	86.9600	83.0800	85.8400	+1.538%	2,622,111	-19.851%
2025-07-11	86.0200	87.1200	83.7708	84.5400	-1.857%	3,304,217	-18.618%
2025-07-10	92.9900	92.9900	85.8500	86.1400	-5.950%	5,225,522	-20.130%
2025-07-09	87.5400	92.0300	87.0400	91.5900	+5.433%	4,663,171	-24.883%
2025-07-08	89.5000	90.9000	85.0000	86.8700	-3.317%	3,969,974	-20.801%
2025-07-07	88.3200	91.1600	87.1000	89.8500	+0.864%	3,664,327	-23.428%
2025-07-03	86.0100	89.2900	85.9900	89.0800	+4.090%	2,392,091	-22.766%
2025-07-02	84.2200	85.8400	83.5150	85.5800	+0.470%	3,550,114	-19.607%
2025-07-01	89.5000	89.6300	83.5100	85.1800	-4.922%	4,465,848	-19.230%
2025-06-30	88.8000	90.1700	88.1600	89.5900	+2.529%	4,715,687	-23.206%
2025-06-27	89.9950	89.9950	86.6800	87.3800	-5.125%	16,424,712	-21.263%
2025-06-26	90.9200	92.8598	89.0100	92.1000	+1.701%	3,193,592	-25.299%
2025-06-25	90.8750	93.6400	90.4000	90.5600	+0.511%	3,845,536	-24.028%
2025-06-24	90.0000	90.6300	88.7000	90.1000	+0.435%	4,394,285	-23.640%
2025-06-23	86.0000	89.9500	84.5610	89.7100	+4.912%	4,153,057	-23.308%
2025-06-20	87.5600	87.9800	84.8100	85.5100	-1.904%	10,139,257	-19.542%
2025-06-18	88.5000	89.2100	85.4900	87.1700	-2.199%	5,714,346	-21.074%
2025-06-17	90.2700	91.1924	88.7900	89.1300	-3.120%	6,825,925	-22.809%
2025-06-16	92.5100	94.2300	91.1844	92.0000	+1.883%	3,655,507	-25.217%
2025-06-13	87.3800	92.3300	87.3800	90.3000	+1.758%	6,790,980	-23.810%
2025-06-12	88.8000	90.2000	88.3783	88.7400	-0.135%	2,148,152	-22.470%
2025-06-11	87.5500	89.7400	86.6500	88.8600	+1.496%	6,543,393	-22.575%
2025-06-10	90.1900	90.7700	86.5400	87.5500	-6.012%	10,126,451	-21.416%
2025-06-09	96.2900	97.0000	92.3650	93.1500	-4.862%	5,992,666	-26.141%
2025-06-06	102.8000	103.0000	95.0000	97.9100	-0.670%	6,569,713	-29.731%
2025-06-05	98.5800	101.8000	97.8123	98.5700	+0.030%	5,160,759	-30.202%
2025-06-04	98.0000	99.4000	97.5400	98.5400	+0.479%	2,418,668	-30.181%
2025-06-03	99.8000	99.9800	97.9365	98.0700	-1.674%	2,854,958	-29.846%
2025-06-02	95.1500	99.7900	94.5300	99.7400	+4.604%	2,468,024	-31.021%
2025-05-30	95.1800	95.5900	93.0000	95.3500	-0.031%	4,593,794	-27.845%
2025-05-29	97.0000	97.7600	93.9450	95.3800	+1.371%	3,029,709	-27.867%
2025-05-28	94.8600	95.9000	93.5100	94.0900	-0.801%	1,863,019	-26.879%
2025-05-27	93.0500	95.3904	92.3100	94.8500	+2.707%	2,632,166	-27.464%
2025-05-23	88.9500	93.1100	88.3142	92.3500	+1.361%	1,819,523	-25.501%
2025-05-22	87.4150	92.3100	87.4150	91.1100	+3.829%	2,419,071	-24.487%
2025-05-21	87.4700	89.8400	86.4100	87.7500	-1.416%	1,807,980	-21.595%
2025-05-20	87.0100	89.0900	86.6900	89.0100	+2.641%	2,156,388	-22.705%
2025-05-19	83.4000	86.7500	82.0168	86.7200	+1.653%	2,281,468	-20.664%
2025-05-16	87.5000	87.5000	85.0650	85.3100	-0.246%	1,718,616	-19.353%
2025-05-15	83.2000	86.0000	82.0600	85.5200	+1.076%	2,262,075	-19.551%
2025-05-14	83.5000	84.6500	82.1250	84.6100	+1.817%	2,060,994	-18.686%
2025-05-13	78.8800	84.4699	78.8800	83.1000	+5.712%	3,440,684	-17.208%
2025-05-12	78.8300	79.3800	76.3100	78.6100	+2.250%	1,914,501	-12.479%
2025-05-09	77.1300	79.7900	76.0000	76.8800	+0.405%	3,233,474	-10.510%
2025-05-08	77.0000	77.9700	75.2700	76.5700	+1.003%	2,117,952	-10.148%
2025-05-07	74.1800	76.3295	74.0000	75.8100	+2.115%	1,791,538	-9.247%
2025-05-06	72.1500	74.5900	71.3100	74.2400	-0.576%	2,274,942	-7.328%
2025-05-05	72.2400	77.3400	72.2400	74.6700	+1.827%	4,007,302	-7.861%
2025-05-02	72.9200	73.6851	71.7300	73.3300	+3.122%	2,333,634	-6.178%
2025-05-01	71.5800	72.3300	70.0100	71.1100	+0.822%	2,049,295	-3.248%
2025-04-30	69.1500	70.6600	67.7000	70.5300	-0.297%	1,299,116	-2.453%
2025-04-29	70.0000	71.5492	69.5100	70.7400	+1.405%	2,591,001	-2.742%
2025-04-28	69.3100	70.1900	68.2900	69.7600	-0.115%	3,092,891	-1.376%
2025-04-25	68.1200	69.8500	67.5276	69.8400	+2.390%	1,545,230	-1.489%
2025-04-24	65.8100	68.5900	65.8100	68.2100	+4.058%	2,254,375	+0.865%
2025-04-23	64.5800	68.1800	64.5200	65.5500	+5.914%	3,189,464	+4.958%
2025-04-22	61.5000	62.8800	60.0800	61.8900	+4.403%	2,424,231	+11.165%
2025-04-21	61.3000	61.6100	57.9000	59.2800	-3.782%	2,531,909	+16.059%
2025-04-17	62.3400	62.9100	60.7300	61.6100	-1.139%	2,247,505	+11.670%
2025-04-16	61.6200	63.5800	60.3100	62.3200	-1.564%	2,345,853	+10.398%
2025-04-15	60.8600	63.3800	60.4500	63.3100	+5.429%	2,755,723	+8.672%
2025-04-14	61.3000	62.7100	59.0700	60.0500	+1.762%	2,491,028	+14.571%
2025-04-11	58.8700	59.3600	56.0050	59.0100	+1.131%	2,990,496	+16.590%
2025-04-10	59.9700	61.3400	57.7500	58.3500	-5.414%	2,585,053	+17.909%
2025-04-09	53.3100	62.6300	52.3761	61.6900	+16.815%	4,530,113	+11.525%
2025-04-08	57.1700	57.6400	51.7100	52.8100	-0.396%	3,817,844	+30.278%
2025-04-07	48.5400	56.9099	47.3503	53.0200	+2.415%	3,460,033	+29.762%
2025-04-04	54.5800	55.2000	49.1200	51.7700	-9.887%	2,631,818	+32.895%
2025-04-03	59.2600	60.7800	56.6900	57.4500	-7.977%	2,846,680	+19.756%
2025-04-02	59.7600	63.8500	59.7600	62.4300	+3.241%	1,782,373	+10.203%
2025-04-01	61.0000	61.2900	58.7500	60.4700	-0.836%	2,062,434	+13.775%
2025-03-31	61.7500	61.8000	58.6600	60.9800	-4.210%	5,121,284	+12.824%
2025-03-28	65.2000	65.3200	61.4200	63.6600	-3.545%	3,232,812	+8.074%
2025-03-27	67.7200	68.7300	65.1800	66.0000	-3.804%	2,532,042	+4.242%
2025-03-26	70.0600	71.4200	67.0100	68.6100	-7.633%	4,744,686	+0.277%
2025-03-25	73.7900	76.1100	73.4020	74.2800	+1.116%	2,529,223	-7.377%
2025-03-24	70.0000	73.8200	69.2800	73.4600	+7.728%	2,936,538	-6.344%
2025-03-21	68.2400	69.4200	67.4000	68.1900	-2.849%	3,876,403	+0.895%
2025-03-20	69.5800	71.7430	69.0000	70.1900	-1.085%	2,627,602	-1.980%
2025-03-19	70.1300	71.9300	69.2800	70.9600	+1.357%	2,367,067	-3.044%
2025-03-18	70.5500	71.4399	68.7500	70.0100	-1.172%	2,166,334	-1.728%
2025-03-17	70.0000	72.4100	68.1101	70.8400	+0.283%	3,289,951	-2.880%
2025-03-14	67.8000	71.2000	64.8001	70.6400	+27.786%	7,230,053	-2.605%
2025-03-13	56.4800	57.1100	55.0000	55.2800	-3.204%	2,702,117	+24.457%
2025-03-12	59.3900	59.9200	56.5529	57.1100	+6.113%	2,120,960	+20.469%
2025-03-11	51.5700	55.0800	51.0855	53.8200	+3.819%	2,286,525	+27.834%
2025-03-10	55.0100	55.9000	51.4544	51.8400	-9.608%	2,479,866	+32.716%
2025-03-07	58.2500	59.1500	54.5100	57.3500	-2.116%	2,168,336	+19.965%
2025-03-06	60.7100	62.2300	58.2100	58.5900	-6.778%	1,268,887	+17.426%
2025-03-05	61.1600	63.2300	59.5630	62.8500	+2.096%	1,105,637	+9.467%
2025-03-04	59.4800	63.0600	58.1800	61.5600	+0.310%	1,672,289	+11.761%
2025-03-03	66.4100	68.3200	60.9800	61.3700	-5.759%	1,414,419	+12.107%
2025-02-28	64.0000	65.2600	62.6400	65.1200	+1.275%	1,655,595	+5.651%
2025-02-27	67.0000	68.1400	64.2300	64.3000	-2.339%	1,334,083	+6.998%
2025-02-26	65.0200	67.2100	65.0100	65.8400	+3.101%	1,102,580	+4.496%
2025-02-25	67.5400	67.5850	62.5901	63.8600	-5.700%	1,829,819	+7.736%
2025-02-24	69.2600	69.2600	65.1900	67.7200	-2.841%	2,292,305	+1.595%
2025-02-21	71.0300	72.7000	69.1900	69.7000	-3.489%	1,813,938	-1.291%
2025-02-20	73.5000	73.5500	68.5800	72.2200	-2.655%	2,467,160	-4.736%
2025-02-19	76.5000	76.8600	73.2000	74.1900	-4.994%	1,961,521	-7.265%
2025-02-18	77.9900	78.4000	75.0000	78.0900	+0.709%	1,945,604	-11.897%
2025-02-14	79.8000	79.8000	76.5600	77.5400	-1.499%	1,189,970	-11.272%
2025-02-13	78.3000	80.0000	77.0648	78.7200	+1.509%	2,006,707	-12.602%
2025-02-12	72.4200	78.2792	71.2000	77.5500	+6.379%	2,077,828	-11.283%
2025-02-11	76.1000	76.7843	72.5200	72.9000	-5.275%	1,743,951	-5.624%
2025-02-10	74.9000	77.7100	74.9000	76.9600	+3.316%	2,091,951	-10.603%
2025-02-07	75.5500	79.0500	74.1401	74.4900	-1.128%	1,783,324	-7.639%
2025-02-06	76.0600	76.5500	74.1301	75.3400	-0.331%	1,435,850	-8.681%
2025-02-05	74.5000	75.9804	73.8800	75.5900	+2.038%	1,190,695	-8.983%
2025-02-04	70.6100	74.1900	70.1000	74.0800	+4.529%	2,043,156	-7.127%
2025-02-03	70.1900	71.8100	68.7400	70.8700	-3.276%	2,119,424	-2.921%
2025-01-31	75.2600	77.2249	73.2500	73.2700	-1.027%	1,453,269	-6.101%
2025-01-30	74.5100	76.2100	72.8000	74.0300	-0.108%	1,327,205	-7.065%
2025-01-29	73.5000	75.2500	71.7600	74.1100	+1.257%	2,294,177	-7.165%
2025-01-28	70.4600	74.5000	69.0200	73.1900	+6.057%	2,275,260	-5.998%
2025-01-27	68.3600	73.2800	67.4000	69.0100	-2.789%	2,060,324	-0.304%
2025-01-24	71.0100	71.9599	70.4100	70.9900	+0.967%	1,102,162	-3.085%
2025-01-23	70.5000	71.6400	69.5200	70.3100	-1.458%	1,723,187	-2.148%
2025-01-22	72.5600	73.1000	70.9200	71.3500	-0.014%	1,545,503	-3.574%
2025-01-21	69.2200	72.1900	68.5100	71.3600	+5.096%	2,382,414	-3.587%
2025-01-17	69.6000	70.1000	67.3300	67.9000	-0.498%	4,362,904	+1.325%
2025-01-16	65.0200	68.5850	62.5300	68.2400	+2.263%	2,408,944	+0.821%
2025-01-15	66.5200	68.7500	64.5600	66.7300	+2.520%	2,494,994	+3.102%
2025-01-14	65.4000	66.0000	63.7300	65.0900	+0.061%	1,739,954	+5.700%
2025-01-13	64.2400	66.2909	62.7400	65.0500	+2.506%	2,581,224	+5.765%
2025-01-10	62.2500	64.0000	60.5301	63.4600	+0.427%	1,894,426	+8.415%
2025-01-08	62.6000	65.0000	62.0600	63.1900	-1.787%	2,022,998	+8.878%
2025-01-07	68.9500	69.5900	63.6000	64.3400	-6.073%	3,145,935	+6.932%
2025-01-06	69.0000	70.5800	65.8200	68.5000	+2.392%	3,212,003	+0.438%
2025-01-03	66.9700	69.3577	65.0800	66.9000	+0.829%	2,514,009	+2.840%
2025-01-02	65.7200	66.8700	64.0500	66.3500	+1.515%	1,607,843	+3.693%
2024-12-31	68.0700	68.4630	65.0500	65.3600	-4.262%	1,636,947	+5.263%
2024-12-30	66.6100	71.2999	65.5800	68.2700	-0.117%	3,526,289	+0.776%
2024-12-27	68.7900	68.7900	66.5600	68.3500	-0.044%	2,142,714	+0.658%
2024-12-26	68.8400	69.6900	67.5500	68.3800	+0.662%	1,620,757	+0.614%
2024-12-24	66.9100	69.6400	64.3000	67.9300	+1.131%	1,724,287	+1.281%
2024-12-23	66.5600	67.9400	65.0800	67.1700	+1.588%	2,291,882	+2.427%
2024-12-20	64.8800	67.8300	63.8500	66.1200	-1.284%	7,959,394	+4.053%
2024-12-19	68.8400	70.4158	65.1000	66.9800	-1.572%	4,444,056	+2.717%
2024-12-18	72.7000	72.9120	67.0500	68.0500	-6.742%	5,362,428	+1.102%
2024-12-17	75.0000	75.2205	71.8700	72.9700	-3.364%	3,875,185	-5.715%
2024-12-16	71.9500	75.7900	71.8000	75.5100	+4.613%	3,732,897	-8.886%
2024-12-13	71.1450	72.6950	69.6800	72.1800	-2.709%	5,627,488	-4.683%
2024-12-12	70.0000	74.9900	70.0000	74.1900	+5.354%	2,697,196	-7.265%
2024-12-11	69.7100	72.0800	69.4100	70.4200	+1.719%	2,472,951	-2.300%
2024-12-10	69.5000	73.9000	67.6500	69.2300	-0.802%	3,867,060	-0.621%
2024-12-09	63.9400	70.1800	63.3500	69.7900	+7.984%	5,800,625	-1.419%
2024-12-06	65.6800	72.6600	62.0600	64.6300	+20.444%	17,122,848	+6.452%
2024-12-05	52.3000	54.9000	52.0200	53.6600	+1.976%	3,828,101	+28.215%
2024-12-04	51.5100	54.0000	51.3200	52.6200	+3.318%	2,275,353	+30.749%
2024-12-03	48.6900	51.1700	48.1500	50.9300	+3.035%	1,271,069	+35.087%
2024-12-02	51.1000	51.8000	49.2750	49.4300	-2.735%	1,100,860	+39.187%
2024-11-29	50.0700	51.9888	50.0600	50.8200	+2.336%	513,384	+35.380%
2024-11-27	50.0600	50.7700	48.9376	49.6600	-0.720%	716,364	+38.542%
2024-11-26	50.2700	51.3000	49.7702	50.0200	-0.734%	974,530	+37.545%
2024-11-25	51.0800	52.7500	49.8500	50.3900	-1.293%	2,041,571	+36.535%
2024-11-22	49.3800	51.5800	49.3700	51.0500	+3.929%	1,641,816	+34.770%
2024-11-21	46.0000	49.7300	46.0000	49.1200	+8.793%	1,846,074	+40.065%
2024-11-20	45.0000	45.4900	43.7600	45.1500	+2.126%	920,540	+52.381%
2024-11-19	43.2600	44.2800	42.5000	44.2100	+0.867%	748,642	+55.621%
2024-11-18	43.6100	44.2900	43.0796	43.8300	+1.364%	746,286	+56.970%
2024-11-15	44.0700	44.6800	42.0101	43.2400	-2.831%	1,623,082	+59.112%
2024-11-14	44.5200	45.1600	43.4400	44.5000	-0.179%	834,012	+54.607%
2024-11-13	45.0000	45.6086	43.6500	44.5800	-0.513%	1,403,523	+54.329%
2024-11-12	43.9500	44.9990	43.6285	44.8100	+1.106%	946,623	+53.537%
2024-11-11	45.2200	45.9000	43.4800	44.3200	-0.983%	1,011,340	+55.235%
2024-11-08	44.3000	45.0900	43.8000	44.7600	+0.652%	1,486,344	+53.709%
2024-11-07	43.6000	44.9800	43.3000	44.4700	+2.726%	1,279,500	+54.711%
2024-11-06	42.9900	44.1300	42.8100	43.2900	+4.188%	1,276,267	+58.928%
2024-11-05	41.5000	42.4482	41.1800	41.5500	+0.072%	651,514	+65.584%
2024-11-04	41.0000	42.1500	40.9800	41.5200	+0.338%	866,438	+65.703%
2024-11-01	41.4400	41.9400	41.0200	41.3800	+0.291%	1,099,330	+66.264%
2024-10-31	42.7100	42.9600	41.0500	41.2600	-3.146%	860,425	+66.747%
2024-10-30	42.7300	42.9900	41.5000	42.6000	0.000%	1,215,326	+61.502%
2024-10-29	41.0700	43.9500	40.8016	42.6000	+4.978%	2,967,299	+61.502%
2024-10-28	39.4000	41.0000	39.4000	40.5800	+2.995%	990,927	+69.542%
2024-10-25	39.3400	40.7900	39.1100	39.4000	+1.259%	1,325,218	+74.619%
2024-10-24	37.7900	39.1200	37.6700	38.9100	+3.237%	1,079,558	+76.818%
2024-10-23	38.3000	38.5608	37.3800	37.6900	-2.383%	781,846	+82.542%
2024-10-22	38.5200	38.9200	37.6500	38.6100	+0.234%	1,603,563	+78.192%
2024-10-21	39.6600	39.9800	38.1600	38.5200	-2.580%	1,191,161	+78.609%
2024-10-18	39.7100	41.3300	39.1700	39.5400	+0.152%	2,246,276	+74.001%
2024-10-17	39.0000	40.7500	38.6200	39.4800	+1.569%	1,857,091	+74.265%
2024-10-16	39.3200	39.4200	38.2900	38.8700	-0.664%	959,600	+77.000%
2024-10-15	39.2600	40.0400	38.9300	39.1300	-0.331%	1,382,361	+75.824%
2024-10-14	39.5500	39.9100	38.9034	39.2600	-0.708%	1,377,981	+75.242%
2024-10-11	38.7300	40.3600	38.4700	39.5400	+2.144%	3,297,185	+74.001%
2024-10-10	35.6200	38.9325	35.6200	38.7100	+7.558%	4,435,919	+77.732%
2024-10-09	34.8400	36.0000	34.6200	35.9900	+3.927%	2,605,012	+91.164%
2024-10-08	33.0000	35.0900	32.7300	34.6300	+5.099%	3,598,417	+98.672%
2024-10-07	32.9500	33.2000	32.5300	32.9500	-0.723%	1,142,210	+108.801%
2024-10-04	32.8600	33.3000	32.0000	33.1900	+1.810%	2,551,769	+107.291%
2024-10-03	31.2700	32.8900	31.0100	32.6000	+3.855%	1,894,119	+111.043%
2024-10-02	31.2500	31.7100	30.3600	31.3900	+0.096%	1,324,262	+119.178%
2024-10-01	31.9300	31.9500	30.6700	31.3600	-2.457%	2,006,146	+119.388%
2024-09-30	31.9600	32.3900	31.2600	32.1500	+0.594%	2,020,580	+113.997%
2024-09-27	31.7500	32.3300	31.0500	31.9600	+0.693%	2,524,936	+115.269%
2024-09-26	31.5800	31.9293	30.3500	31.7400	+0.698%	2,681,632	+116.761%
2024-09-25	33.6200	33.6726	31.0900	31.5200	-6.051%	2,889,644	+118.274%
2024-09-24	33.6200	33.8200	33.1900	33.5500	+0.539%	1,320,442	+105.067%
2024-09-23	32.8900	33.6100	32.6600	33.3700	+0.240%	1,259,184	+106.173%
2024-09-20	32.2500	33.7200	31.9200	33.2900	+1.804%	9,735,836	+106.669%
2024-09-19	32.2900	33.1300	32.1800	32.7000	+3.678%	3,304,962	+110.398%
2024-09-18	31.9000	32.2300	31.1000	31.5400	-2.171%	2,978,421	+118.136%
2024-09-17	31.0000	32.4500	30.3651	32.2400	+2.741%	3,435,185	+113.400%
2024-09-16	31.4900	31.7400	30.7600	31.3800	+2.885%	3,120,181	+119.248%
2024-09-13	30.9300	31.0050	30.0900	30.5000	-0.813%	3,276,274	+125.574%
2024-09-12	31.9550	32.2400	30.2400	30.7500	-8.209%	5,272,249	+123.740%
2024-09-11	30.9600	33.9000	30.5800	33.5000	+6.080%	5,360,448	+105.373%
2024-09-10	29.8500	31.7500	29.1800	31.5800	-1.497%	4,091,696	+117.859%
2024-09-09	31.0000	32.4300	30.8400	32.0600	+4.362%	3,107,534	+114.598%
2024-09-06	32.1800	32.6200	30.6400	30.7200	-4.418%	1,042,332	+123.958%
2024-09-05	32.6100	32.9700	32.0100	32.1400	-1.502%	635,701	+114.063%
2024-09-04	32.6100	33.4100	31.8350	32.6300	-0.700%	570,180	+110.849%
2024-09-03	34.3200	35.0779	32.7700	32.8600	-5.629%	614,568	+109.373%
2024-08-30	34.0000	34.9900	34.0000	34.8200	+3.109%	1,347,812	+97.588%
2024-08-29	34.4300	35.2000	33.6400	33.7700	-1.286%	453,842	+103.731%
2024-08-28	35.1700	35.2550	33.4500	34.2100	-3.416%	741,186	+101.111%
2024-08-27	35.5300	35.9000	35.1800	35.4200	-0.478%	371,863	+94.241%
2024-08-26	35.4500	35.8600	34.9400	35.5900	+1.831%	603,165	+93.313%
2024-08-23	36.2300	37.0000	34.8000	34.9500	-3.373%	797,051	+96.853%
2024-08-22	36.5000	36.9600	36.0000	36.1700	-0.523%	737,432	+90.213%
2024-08-21	36.2000	36.7200	35.1600	36.3600	+1.140%	901,044	+89.219%
2024-08-20	35.7600	36.2500	35.3900	35.9500	+0.251%	465,748	+91.377%
2024-08-19	33.7500	36.3650	33.7500	35.8600	+7.333%	1,201,499	+91.857%
2024-08-16	33.6600	34.8600	33.1500	33.4100	-0.625%	962,813	+105.926%
2024-08-15	32.1100	33.6450	32.0000	33.6200	+6.023%	1,265,745	+104.640%
2024-08-14	32.3000	32.5900	31.6900	31.7100	-1.246%	815,156	+116.966%
2024-08-13	31.9800	32.7300	31.5200	32.1100	+2.621%	604,076	+114.263%
2024-08-12	31.7500	31.9400	31.0100	31.2900	-1.449%	351,637	+119.879%
2024-08-09	31.2600	32.4600	30.9700	31.7500	+0.826%	644,805	+116.693%
2024-08-08	31.4700	32.0300	30.2800	31.4900	+1.287%	558,094	+118.482%
2024-08-07	31.5900	31.8600	30.7100	31.0900	+0.420%	944,497	+121.293%
2024-08-06	30.8100	31.0650	29.6601	30.9600	+3.028%	866,709	+122.222%
2024-08-05	28.9900	30.7500	28.6000	30.0500	-3.221%	1,197,929	+128.952%
2024-08-02	33.8800	33.9400	30.8100	31.0500	-10.208%	1,166,820	+121.578%
2024-08-01	37.1400	37.4600	34.5200	34.5800	-7.043%	1,199,155	+98.959%
2024-07-31	36.9300	38.5000	36.7600	37.2000	+1.612%	1,152,839	+84.946%
2024-07-30	34.6400	36.8450	34.6400	36.6100	+5.809%	1,029,660	+87.927%
2024-07-29	35.0000	36.1600	34.5300	34.6000	-0.317%	589,072	+98.844%
2024-07-26	35.0000	35.2700	34.0400	34.7100	+0.843%	541,545	+98.214%
2024-07-25	34.6500	35.4758	33.6600	34.4200	-1.657%	854,366	+99.884%
2024-07-24	36.0900	36.4750	34.6100	35.0000	-3.873%	1,017,508	+96.571%
2024-07-23	34.5600	36.4250	34.3200	36.4100	+5.414%	805,728	+88.959%
2024-07-22	34.0000	34.5600	33.5110	34.5400	+2.008%	328,253	+99.189%
2024-07-19	34.0000	34.4200	33.3200	33.8600	-0.412%	758,326	+103.190%
2024-07-18	34.9500	35.2499	33.5750	34.0000	-2.130%	732,309	+102.353%
2024-07-17	33.4800	34.8600	33.3000	34.7400	+2.176%	805,977	+98.043%
2024-07-16	34.3600	34.6225	33.7300	34.0000	-0.846%	1,081,343	+102.353%
2024-07-15	34.4700	35.4600	34.0900	34.2900	+1.300%	980,579	+100.642%
2024-07-12	33.0000	33.8900	32.5200	33.8500	+2.607%	582,388	+103.250%
2024-07-11	33.5100	34.1200	32.8000	32.9900	-0.603%	814,846	+108.548%
2024-07-10	32.9000	33.2200	32.1600	33.1900	+1.654%	571,206	+107.291%
2024-07-09	32.2200	33.0000	31.4500	32.6500	+1.999%	1,038,195	+110.720%
2024-07-08	32.6400	32.9900	31.8500	32.0100	-2.289%	792,130	+114.933%
2024-07-05	30.0000	32.8000	30.0000	32.7600	+9.455%	1,627,793	+110.012%
2024-07-03	30.3000	30.7200	29.9000	29.9300	+0.100%	1,159,568	+129.870%
2024-07-02	30.1500	30.5200	29.5400	29.9000	-0.333%	702,229	+130.100%
2024-07-01	31.0100	31.5000	29.7500	30.0000	-2.153%	966,113	+129.333%
2024-06-28	30.6500	31.5000	30.1100	30.6600	+0.033%	1,610,365	+124.397%
2024-06-27	29.4800	30.7300	29.2300	30.6500	+3.129%	536,705	+124.470%
2024-06-26	30.0500	30.5400	29.1200	29.7200	-2.140%	876,904	+131.494%
2024-06-25	29.9800	30.9600	29.5100	30.3700	+0.696%	630,734	+126.539%
2024-06-24	28.5400	30.5100	28.3500	30.1600	+5.271%	1,111,013	+128.117%
2024-06-21	29.9400	30.2500	28.3400	28.6500	-3.438%	2,678,141	+140.140%
2024-06-20	30.5700	30.5700	29.5200	29.6700	-3.197%	1,185,922	+131.884%
2024-06-18	30.9900	31.1600	30.5200	30.6500	-1.352%	552,925	+124.470%
2024-06-17	32.2100	32.2700	30.8100	31.0700	-4.400%	880,483	+121.435%
2024-06-14	30.4900	32.5500	29.6500	32.5000	+4.468%	1,253,837	+111.692%
2024-06-13	32.7600	33.4400	30.7800	31.1100	-3.144%	1,273,721	+121.151%
2024-06-12	36.5700	36.9000	31.6910	32.1200	-8.905%	4,066,561	+114.197%
2024-06-11	35.6200	36.4099	35.0900	35.2600	-1.398%	1,896,793	+95.122%
2024-06-10	33.8800	36.1900	33.8700	35.7600	+5.705%	955,975	+92.394%
2024-06-07	33.2800	34.1300	32.6798	33.8300	+1.653%	654,653	+103.370%
2024-06-06	32.0000	33.6700	31.7500	33.2800	+5.987%	1,136,879	+106.731%
2024-06-05	31.0200	31.4700	30.4000	31.4000	+2.114%	422,362	+119.108%
2024-06-04	30.5400	31.8000	30.4000	30.7500	-0.195%	605,604	+123.740%
2024-06-03	30.5000	31.6700	30.5000	30.8100	+1.083%	642,449	+123.304%
2024-05-31	30.7000	30.9800	29.2406	30.4800	+0.727%	1,187,603	+125.722%
2024-05-30	32.7500	32.9100	29.4000	30.2600	-8.359%	1,200,128	+127.363%

.dark-mode .hkLhZ6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hkLhZ6{ color: #333333; background-color: white; border: 2px solid #333333; }RBRKRubrik, Inc.stock NYSE

RBRK
Rubrik, Inc.
stock NYSE