Dark

RBRK
Rubrik, Inc.
stock NYSE

Market Open

Jul 21, 2026 11:53:54 AM EDT

75.63USD-3.262%(-2.55)665,484

71.63Bid 75.67Ask 4.04Spread

Pre-market

Jul 21, 2026 9:28:30 AM EDT

79.33USD+1.471%(+1.15)2,119

After-hours

Jul 20, 2026 4:16:30 PM EDT

78.00USD-0.269%(-0.21)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	78.6900	78.6900	75.2400	75.6300	-3.262%	665,484	0.000%
2026-07-20	78.2200	80.1195	77.9036	78.1800	-1.000%	1,567,926	-3.262%
2026-07-17	77.4600	80.0950	76.7547	78.9700	-1.065%	2,368,538	-4.229%
2026-07-16	81.0000	81.4900	78.3400	79.8200	-0.697%	1,833,575	-5.249%
2026-07-15	89.3400	89.8540	79.4800	80.3800	-8.711%	4,291,532	-5.909%
2026-07-14	82.7700	89.8000	82.6743	88.0500	+5.021%	3,683,225	-14.106%
2026-07-13	82.8200	84.7925	81.4100	83.8400	-0.640%	2,896,321	-9.792%
2026-07-10	89.5000	90.4400	83.7800	84.3800	-4.924%	2,488,755	-10.370%
2026-07-09	82.7000	88.8800	81.5397	88.7500	+5.154%	2,806,644	-14.783%
2026-07-08	86.1500	87.5000	83.2813	84.4000	-3.033%	2,776,091	-10.391%
2026-07-07	89.1700	89.8000	84.7200	87.0400	-0.366%	2,836,460	-13.109%
2026-07-06	82.7800	89.3500	82.5950	87.3600	+4.448%	4,071,129	-13.427%
2026-07-02	81.3900	84.5000	81.3900	83.6400	+1.988%	3,029,799	-9.577%
2026-07-01	81.4000	83.9900	80.4300	82.0100	+2.155%	4,752,066	-7.780%
2026-06-30	75.3600	81.7300	75.3600	80.2800	+4.914%	4,481,402	-5.792%
2026-06-29	74.0000	77.8800	72.3200	76.5200	+5.793%	3,272,227	-1.163%
2026-06-26	70.8300	72.6650	70.0600	72.3300	+1.845%	3,836,881	+4.562%
2026-06-25	71.7750	73.0850	69.7500	71.0200	-4.697%	3,526,354	+6.491%
2026-06-24	73.4300	76.2040	72.7350	74.5200	+0.377%	2,612,712	+1.490%
2026-06-23	70.4300	75.1500	69.5100	74.2400	+5.260%	4,970,281	+1.872%
2026-06-22	69.2700	73.8700	68.5500	70.5300	+0.441%	5,210,437	+7.231%
2026-06-18	69.1900	70.4900	66.3700	70.2200	+1.415%	7,232,142	+7.704%
2026-06-17	69.4400	71.0000	67.6500	69.2400	+0.087%	2,728,647	+9.229%
2026-06-16	69.5000	71.1200	68.5100	69.1800	-0.874%	2,524,016	+9.324%
2026-06-15	69.5400	70.4600	67.0000	69.7900	+2.346%	3,829,399	+8.368%
2026-06-12	71.3900	71.7500	67.8100	68.1900	-4.563%	4,116,622	+10.911%
2026-06-11	70.2800	72.1800	67.5700	71.4500	+0.182%	3,611,982	+5.850%
2026-06-10	70.2800	75.3200	70.1001	71.3200	-0.585%	3,479,854	+6.043%
2026-06-09	70.4000	72.6700	67.9400	71.7400	+0.014%	4,377,738	+5.422%
2026-06-08	73.4000	74.0000	70.7700	71.7300	-2.289%	4,543,922	+5.437%
2026-06-05	77.0000	78.0800	71.9900	73.4100	-4.662%	9,492,409	+3.024%
2026-06-04	77.5000	78.2500	75.7100	77.0000	-3.096%	9,244,058	-1.779%
2026-06-03	80.7300	80.7300	76.0880	79.4600	-3.486%	5,348,542	-4.820%
2026-06-02	81.6000	84.5100	80.5871	82.3300	-3.221%	5,224,259	-8.138%
2026-06-01	79.7500	86.4550	79.1502	85.0700	+8.190%	7,184,437	-11.097%
2026-05-29	72.0000	78.8800	71.0100	78.6300	+11.817%	5,414,561	-3.815%
2026-05-28	65.9900	72.3499	65.9900	70.3200	+6.853%	4,300,410	+7.551%
2026-05-27	65.2400	67.0000	64.5177	65.8100	-3.660%	3,825,776	+14.922%
2026-05-26	67.0700	69.5300	64.9300	68.3100	+2.583%	3,123,686	+10.716%
2026-05-22	65.0000	67.2200	64.8950	66.5900	+2.778%	2,429,777	+13.576%
2026-05-21	66.0000	66.5350	64.6750	64.7900	-3.139%	2,108,242	+16.731%
2026-05-20	64.4600	67.2200	63.3000	66.8900	+3.979%	4,024,536	+13.066%
2026-05-19	65.9900	67.3100	64.0800	64.3300	-1.000%	3,824,069	+17.566%
2026-05-18	62.9400	65.4000	62.2300	64.9800	+1.897%	2,839,232	+16.390%
2026-05-15	62.6000	64.5785	61.7600	63.7700	+1.545%	3,157,297	+18.598%
2026-05-14	59.5000	63.6200	58.6020	62.8000	+5.582%	3,173,286	+20.430%
2026-05-13	59.6100	60.4700	58.0400	59.4800	-1.637%	2,769,025	+27.152%
2026-05-12	61.8100	62.0400	60.1001	60.4700	-2.734%	2,545,629	+25.070%
2026-05-11	61.4600	62.9300	61.1000	62.1700	-0.273%	2,732,121	+21.650%
2026-05-08	60.3000	62.4900	59.3200	62.3400	+1.382%	3,629,274	+21.319%
2026-05-07	61.0000	62.4700	60.3800	61.4900	+6.421%	4,841,937	+22.996%
2026-05-06	56.9600	57.9300	55.5100	57.7800	+1.138%	3,183,992	+30.893%
2026-05-05	58.0000	59.1600	56.4400	57.1300	-1.381%	2,148,379	+32.382%
2026-05-04	55.1900	58.1900	55.1900	57.9300	+5.193%	3,282,229	+30.554%
2026-05-01	55.7500	56.9699	54.4000	55.0700	+3.554%	2,620,661	+37.334%
2026-04-30	53.1200	53.8500	52.0900	53.1800	-0.931%	2,442,679	+42.215%
2026-04-29	54.0000	54.2750	52.6910	53.6800	-1.649%	2,822,275	+40.890%
2026-04-28	53.1000	55.7899	53.1000	54.5800	+2.478%	2,723,012	+38.567%
2026-04-27	52.3500	54.0500	51.3600	53.2600	+1.875%	2,650,619	+42.002%
2026-04-24	51.6600	52.7600	50.2550	52.2800	+2.450%	2,557,749	+44.663%
2026-04-23	53.2500	53.2500	49.8814	51.0300	-7.621%	3,316,586	+48.207%
2026-04-22	54.8400	55.8200	53.9700	55.2400	+2.258%	2,562,566	+36.912%
2026-04-21	53.8200	56.4999	53.7300	54.0200	+0.784%	3,747,828	+40.004%
2026-04-20	52.0000	53.7400	51.7900	53.6000	+2.407%	2,117,397	+41.101%
2026-04-17	54.2600	54.4200	51.7250	52.3400	+0.770%	3,925,897	+44.498%
2026-04-16	53.0600	53.7200	51.5200	51.9400	+1.129%	3,220,832	+45.610%
2026-04-15	49.0000	51.9199	48.6900	51.3600	+6.933%	3,009,398	+47.255%
2026-04-14	49.5600	51.0050	47.2500	48.0300	-1.193%	2,665,165	+57.464%
2026-04-13	44.0400	48.6499	44.0400	48.6100	+10.956%	4,651,576	+55.585%
2026-04-10	46.7000	46.7000	42.2500	43.8100	-5.132%	6,871,033	+72.632%
2026-04-09	50.9700	51.0750	45.0190	46.1800	-10.556%	6,327,950	+63.772%
2026-04-08	55.0400	56.0000	51.4600	51.6300	-2.179%	4,380,904	+46.485%
2026-04-07	50.7800	53.2200	49.9100	52.7800	+3.694%	2,681,350	+43.293%
2026-04-06	51.5100	52.0000	50.1000	50.9000	-1.050%	2,043,400	+48.585%
2026-04-02	49.0700	52.0950	48.0800	51.4400	+5.865%	3,316,644	+47.026%
2026-04-01	49.6700	49.7000	47.7300	48.5900	-0.776%	2,060,154	+55.649%
2026-03-31	46.2600	49.0800	46.1300	48.9700	+7.437%	4,020,378	+54.441%
2026-03-30	45.9900	47.4299	45.0350	45.5800	-0.328%	4,050,823	+65.928%
2026-03-27	46.7700	46.9500	44.7500	45.7300	-3.908%	3,909,003	+65.384%
2026-03-26	46.3000	48.7600	46.0017	47.5900	+0.869%	2,924,935	+58.920%
2026-03-25	48.8600	49.4599	46.7000	47.1800	-1.851%	3,675,683	+60.301%
2026-03-24	50.6800	50.6800	48.0000	48.0700	-6.077%	4,085,108	+57.333%
2026-03-23	49.7600	51.8900	49.0000	51.1800	+3.856%	4,618,501	+47.773%
2026-03-20	50.8900	50.8900	49.1000	49.2800	-3.221%	9,462,190	+53.470%
2026-03-19	51.8000	52.8700	50.3700	50.9200	-2.246%	3,835,381	+48.527%
2026-03-18	51.3000	53.5650	51.2200	52.0900	+0.058%	5,195,667	+45.191%
2026-03-17	51.6000	53.0900	51.0701	52.0600	+0.755%	4,489,810	+45.275%
2026-03-16	53.3500	54.0000	51.2000	51.6700	-3.294%	6,336,073	+46.371%
2026-03-13	55.9200	56.8500	52.4000	53.4300	-1.092%	9,708,918	+41.550%
2026-03-12	57.5400	57.9400	53.9000	54.0200	-6.085%	9,783,956	+40.004%
2026-03-11	57.2000	57.7900	55.8900	57.5200	+2.806%	2,696,617	+31.485%
2026-03-10	57.4100	57.5500	55.0000	55.9500	-2.134%	2,848,532	+35.174%
2026-03-09	56.3400	57.6500	55.1100	57.1700	0.000%	3,540,902	+32.290%
2026-03-06	55.8000	58.1604	55.1400	57.1700	+2.309%	3,451,583	+32.290%
2026-03-05	54.9200	57.9900	54.9200	55.8800	+1.841%	3,754,611	+35.344%
2026-03-04	53.1500	54.9900	52.9800	54.8700	+1.856%	2,579,280	+37.835%
2026-03-03	51.9300	54.0300	50.0300	53.8700	+0.335%	2,702,510	+40.394%
2026-03-02	51.0000	54.4300	50.9800	53.6900	+3.329%	3,228,319	+40.864%
2026-02-27	51.7600	53.0000	51.1850	51.9600	-4.362%	2,583,039	+45.554%
2026-02-26	52.9400	54.9600	52.2297	54.3300	+4.160%	2,550,228	+39.205%
2026-02-25	51.2500	52.1800	50.0800	52.1600	+2.194%	2,274,031	+44.996%
2026-02-24	47.2100	51.1600	46.9000	51.0400	+7.998%	3,925,925	+48.178%
2026-02-23	49.0000	49.0000	46.3600	47.2600	-5.857%	3,916,560	+60.030%
2026-02-20	52.8300	55.4250	49.8014	50.2000	-7.312%	4,105,814	+50.657%
2026-02-19	54.4000	54.8860	53.0100	54.1600	-0.423%	2,112,328	+39.642%
2026-02-18	53.0800	55.0550	51.8800	54.3900	+1.664%	2,500,689	+39.051%
2026-02-17	54.2000	54.6500	52.0184	53.5000	-1.925%	2,898,284	+41.364%
2026-02-13	53.9900	55.8200	53.4600	54.5500	+2.557%	2,219,392	+38.643%
2026-02-12	55.1800	55.8800	51.8200	53.1900	-3.501%	3,107,625	+42.188%
2026-02-11	55.9300	56.3700	53.0800	55.1200	-1.272%	3,192,537	+37.210%
2026-02-10	54.8450	56.6400	54.7850	55.8300	+3.274%	4,463,572	+35.465%
2026-02-09	50.8500	54.8900	49.8600	54.0600	+5.855%	4,704,254	+39.900%
2026-02-06	48.8850	51.3900	48.1500	51.0700	+5.647%	5,495,379	+48.091%
2026-02-05	52.5300	53.2700	48.1050	48.3400	-6.805%	7,878,761	+56.454%
2026-02-04	51.0600	52.1000	48.5750	51.8700	-0.537%	6,982,905	+45.807%
2026-02-03	54.0000	54.7750	50.0100	52.1500	-4.224%	6,533,663	+45.024%
2026-02-02	56.0000	56.5900	54.0300	54.4500	-2.681%	4,081,426	+38.898%
2026-01-30	57.5800	58.1900	55.5800	55.9500	-3.485%	4,897,794	+35.174%
2026-01-29	62.2000	62.5050	56.8700	57.9700	-8.261%	8,979,057	+30.464%
2026-01-28	62.5600	65.2600	62.5600	63.1900	+1.494%	4,642,888	+19.687%
2026-01-27	66.4200	67.8500	61.8300	62.2600	-8.870%	10,536,205	+21.474%
2026-01-26	66.0000	69.0600	66.0000	68.3200	+4.035%	3,343,532	+10.700%
2026-01-23	65.4300	66.4400	65.0501	65.6700	+0.876%	2,063,144	+15.167%
2026-01-22	65.8600	66.1150	64.6950	65.1000	+1.166%	2,332,246	+16.175%
2026-01-21	64.9700	65.5600	63.2000	64.3500	-0.817%	2,908,032	+17.529%
2026-01-20	65.8000	67.3700	64.8300	64.8800	-3.308%	3,146,671	+16.569%
2026-01-16	69.2000	69.2000	66.9300	67.1000	-2.824%	3,969,718	+12.712%
2026-01-15	68.8500	70.7500	68.3950	69.0500	+1.335%	3,532,952	+9.529%
2026-01-14	70.5000	70.8700	67.9300	68.1400	-3.784%	3,124,311	+10.992%
2026-01-13	71.5400	72.3400	69.8800	70.8200	-0.771%	2,633,236	+6.792%
2026-01-12	70.0000	71.6300	69.0400	71.3700	+1.148%	3,038,318	+5.969%
2026-01-09	72.2000	72.4900	70.4100	70.5600	-1.549%	2,589,825	+7.185%
2026-01-08	76.4600	76.4600	71.4600	71.6700	-6.765%	3,521,397	+5.525%
2026-01-07	75.3900	77.6000	75.2201	76.8700	+2.343%	2,426,150	-1.613%
2026-01-06	73.2500	75.3600	71.8600	75.1100	+2.190%	2,902,979	+0.692%
2026-01-05	75.0200	75.5652	72.9100	73.5000	-2.610%	3,401,541	+2.898%
2026-01-02	77.6500	78.7800	74.2750	75.4700	-1.321%	2,301,286	+0.212%
2025-12-31	78.0000	78.0000	76.2000	76.4800	-1.785%	1,650,475	-1.111%
2025-12-30	78.5400	78.7300	77.5300	77.8700	-0.179%	1,657,369	-2.877%
2025-12-29	77.7700	78.7000	77.2500	78.0100	-0.826%	1,369,789	-3.051%
2025-12-26	79.0000	79.4100	77.5600	78.6600	-0.178%	1,273,890	-3.852%
2025-12-24	78.1500	78.9900	77.7500	78.8000	+0.063%	793,553	-4.023%
2025-12-23	78.9900	79.6500	78.0000	78.7500	-1.204%	1,838,921	-3.962%
2025-12-22	78.8200	80.6999	78.1000	79.7100	+1.957%	2,529,161	-5.119%
2025-12-19	76.7900	79.4600	76.6500	78.1800	+2.990%	11,468,724	-3.262%
2025-12-18	75.5100	76.8200	74.4200	75.9100	+3.716%	5,273,196	-0.369%
2025-12-17	77.4900	77.8400	73.0100	73.1900	-6.058%	5,746,066	+3.334%
2025-12-16	78.1800	79.5000	76.7100	77.9100	-2.478%	4,448,668	-2.926%
2025-12-15	82.1100	83.2499	79.8000	79.8900	-2.012%	3,852,466	-5.332%
2025-12-12	85.9900	86.3300	80.7777	81.5300	-6.373%	4,418,944	-7.237%
2025-12-11	88.7800	89.5990	85.5000	87.0800	-3.148%	2,893,919	-13.149%
2025-12-10	92.0600	92.7658	89.5320	89.9100	-1.533%	2,902,682	-15.883%
2025-12-09	88.4900	92.5700	88.0700	91.3100	+2.480%	5,035,165	-17.172%
2025-12-08	85.5300	89.7200	84.8599	89.1000	+3.280%	5,945,990	-15.118%
2025-12-05	87.0400	90.2600	84.3300	86.2700	+22.490%	17,138,615	-12.333%
2025-12-04	71.4000	71.9500	69.6700	70.4300	-1.372%	8,937,124	+7.383%
2025-12-03	69.1100	71.6600	68.4200	71.4100	+2.896%	2,623,142	+5.910%
2025-12-02	69.7800	70.8200	69.2200	69.4000	+1.166%	2,573,546	+8.977%
2025-12-01	68.5800	69.9350	67.4820	68.6000	-1.039%	3,201,556	+10.248%
2025-11-28	68.8300	70.2100	68.4200	69.3200	+1.687%	791,246	+9.103%
2025-11-26	68.8800	69.5000	68.1200	68.1700	-1.045%	1,544,218	+10.943%
2025-11-25	67.1500	69.0900	65.8100	68.8900	+2.226%	1,490,179	+9.784%
2025-11-24	67.5100	68.5400	66.6426	67.3900	+1.201%	2,769,264	+12.227%
2025-11-21	67.0100	68.0000	64.7500	66.5900	-1.625%	2,899,980	+13.576%
2025-11-20	71.9400	72.1400	67.2350	67.6900	-3.410%	2,603,254	+11.730%
2025-11-19	68.8400	70.7900	68.5800	70.0800	+1.860%	1,708,485	+7.920%
2025-11-18	69.4100	70.6800	67.6200	68.8000	-1.277%	2,733,575	+9.927%
2025-11-17	72.5000	72.7999	68.9550	69.6900	-2.600%	1,933,916	+8.523%
2025-11-14	68.0100	72.3278	67.5800	71.5500	+1.475%	2,110,909	+5.702%
2025-11-13	73.4000	73.5000	69.6000	70.5100	-4.652%	2,290,835	+7.261%
2025-11-12	76.0600	76.4000	73.8050	73.9500	-2.221%	1,355,180	+2.272%
2025-11-11	75.4900	76.4000	74.7500	75.6300	-0.578%	1,363,963	0.000%
2025-11-10	75.1900	76.7800	74.8650	76.0700	+4.163%	1,896,209	-0.578%
2025-11-07	70.2500	73.2150	69.9500	73.0300	+2.097%	1,999,303	+3.560%
2025-11-06	72.0000	73.2900	70.2200	71.5300	-1.133%	2,777,934	+5.732%
2025-11-05	72.3800	72.6000	71.5600	72.3500	-0.344%	1,428,168	+4.534%
2025-11-04	73.0500	74.1237	71.9200	72.6000	-4.222%	2,186,744	+4.174%
2025-11-03	75.1900	76.6120	73.8100	75.8000	+0.704%	2,621,937	-0.224%
2025-10-31	72.4500	75.7800	72.0000	75.2700	+5.939%	2,649,366	+0.478%
2025-10-30	71.3200	72.7700	70.0000	71.0500	-1.210%	3,596,636	+6.446%
2025-10-29	75.7900	75.9750	70.8900	71.9200	-5.518%	6,499,837	+5.159%
2025-10-28	78.0700	78.8200	75.9900	76.1200	-2.147%	2,674,578	-0.644%
2025-10-27	78.9000	78.9300	77.3400	77.7900	+1.039%	2,616,398	-2.777%
2025-10-24	78.2800	80.0700	76.9400	76.9900	+0.169%	2,378,497	-1.766%
2025-10-23	76.7900	78.6200	76.0600	76.8600	+0.013%	3,063,379	-1.600%
2025-10-22	79.2800	79.2800	75.1500	76.8500	-3.793%	3,836,482	-1.588%
2025-10-21	78.7400	81.3900	78.4700	79.8800	+1.358%	1,962,905	-5.320%
2025-10-20	78.6600	79.4500	77.5300	78.8100	+2.059%	1,665,966	-4.035%
2025-10-17	77.0000	77.9400	75.7400	77.2200	-1.806%	2,302,956	-2.059%
2025-10-16	79.8800	81.4600	77.9471	78.6400	-0.531%	2,086,197	-3.828%
2025-10-15	80.2500	81.4600	78.2000	79.0600	+1.139%	2,261,796	-4.338%
2025-10-14	81.7500	81.9900	78.1600	78.1700	-6.034%	2,898,232	-3.249%
2025-10-13	85.0000	85.4100	81.5400	83.1900	+1.032%	2,300,371	-9.088%
2025-10-10	86.0000	88.0500	82.3200	82.3400	-4.367%	2,490,954	-8.149%
2025-10-09	83.6900	86.9500	82.3900	86.1000	+2.196%	2,415,117	-12.160%
2025-10-08	80.2400	84.3500	80.1700	84.2500	+5.975%	3,394,081	-10.231%
2025-10-07	82.6600	82.8999	76.8400	79.5000	-3.296%	4,645,046	-4.868%
2025-10-06	84.2000	85.3414	82.1900	82.2100	-0.737%	2,418,402	-8.004%
2025-10-03	84.7400	84.9150	82.3900	82.8200	-1.334%	2,374,772	-8.681%
2025-10-02	83.9600	84.7300	82.7200	83.9400	+1.832%	2,787,913	-9.900%
2025-10-01	81.4900	83.9700	81.0275	82.4300	+0.219%	2,671,156	-8.249%
2025-09-30	84.0000	84.0000	80.0900	82.2500	-1.308%	2,848,904	-8.049%
2025-09-29	83.0000	83.8600	81.2000	83.3400	+1.449%	2,833,410	-9.251%
2025-09-26	82.0000	82.4940	79.8000	82.1500	+0.195%	2,417,211	-7.937%
2025-09-25	77.2000	83.9700	76.5600	81.9900	+3.627%	5,771,054	-7.757%
2025-09-24	82.0000	82.2650	77.9800	79.1200	-2.873%	4,425,569	-4.411%
2025-09-23	80.2250	83.3700	79.3219	81.4600	+1.205%	5,091,627	-7.157%
2025-09-22	80.0000	80.7700	77.8655	80.4900	+0.324%	4,084,048	-6.038%
2025-09-19	78.4900	80.9300	77.5800	80.2300	+2.833%	10,103,299	-5.734%
2025-09-18	75.7400	78.5300	75.4000	78.0200	+5.589%	5,341,804	-3.063%
2025-09-17	74.8200	75.1700	72.6800	73.8900	-1.480%	4,824,122	+2.355%
2025-09-16	75.5700	75.5700	73.9200	75.0000	-0.794%	4,913,963	+0.840%
2025-09-15	75.4800	78.1200	74.3000	75.6000	+1.477%	5,847,144	+0.040%
2025-09-12	77.7200	78.1800	73.8500	74.5000	-4.352%	9,645,627	+1.517%
2025-09-11	82.0600	82.2160	77.4900	77.8900	-3.506%	9,215,539	-2.902%
2025-09-10	94.5600	95.0500	80.6000	80.7200	-18.051%	18,684,044	-6.306%
2025-09-09	95.6100	99.7500	95.0900	98.5000	+3.023%	8,770,902	-23.218%
2025-09-08	94.0000	97.0200	92.3600	95.6100	+5.147%	4,958,933	-20.897%
2025-09-05	88.7000	91.7400	85.8200	90.9300	+5.061%	2,920,172	-16.826%
2025-09-04	88.0000	88.1000	85.1700	86.5500	-1.334%	1,655,338	-12.617%
2025-09-03	88.8200	89.2200	86.5000	87.7200	-0.205%	1,756,458	-13.782%
2025-09-02	87.0000	88.7600	85.7800	87.9000	-1.678%	1,734,522	-13.959%
2025-08-29	92.7000	93.4548	88.5390	89.4000	-3.902%	2,120,006	-15.403%
2025-08-28	87.2200	94.9400	87.2200	93.0300	+6.284%	3,139,604	-18.704%
2025-08-27	86.6200	88.7100	86.3935	87.5300	+2.771%	1,955,648	-13.595%
2025-08-26	87.8000	89.6000	85.1200	85.1700	-3.029%	4,111,575	-11.201%
2025-08-25	89.9900	90.4400	87.7400	87.8300	-1.059%	1,265,330	-13.890%
2025-08-22	85.2400	88.8000	84.9100	88.7700	+4.141%	2,208,049	-14.802%
2025-08-21	84.5500	86.3700	83.8500	85.2400	+0.165%	1,617,493	-11.274%
2025-08-20	82.9300	85.2400	79.8300	85.1000	+1.346%	3,178,895	-11.128%
2025-08-19	86.5900	87.2200	82.7500	83.9700	-2.042%	2,493,276	-9.932%
2025-08-18	85.5400	86.1500	84.6100	85.7200	-0.128%	1,495,449	-11.771%
2025-08-15	84.5800	85.9300	83.8800	85.8300	+1.634%	2,338,314	-11.884%
2025-08-14	87.0500	88.1100	83.7700	84.4500	-4.121%	2,237,981	-10.444%
2025-08-13	89.2700	91.6600	87.4700	88.0800	-0.306%	2,079,350	-14.135%
2025-08-12	86.5000	88.8000	85.7500	88.3500	+3.092%	1,861,399	-14.397%
2025-08-11	86.8800	89.0200	85.0200	85.7000	-1.956%	2,000,964	-11.750%
2025-08-08	89.9500	91.1599	86.9000	87.4100	-2.596%	1,899,550	-13.477%
2025-08-07	92.5900	93.9187	86.7100	89.7400	-2.212%	3,990,162	-15.723%
2025-08-06	88.3700	92.2400	88.0000	91.7700	+4.832%	2,072,315	-17.587%
2025-08-05	93.2500	93.9799	87.4500	87.5400	-5.383%	3,128,051	-13.605%
2025-08-04	88.7300	92.8300	88.6200	92.5200	+5.556%	2,419,649	-18.256%
2025-08-01	91.3200	91.3200	83.5600	87.6500	-7.688%	5,997,550	-13.714%
2025-07-31	96.5300	97.8600	94.5800	94.9500	-0.493%	4,639,939	-20.348%
2025-07-30	90.5800	95.6300	88.0800	95.4200	+6.949%	5,983,156	-20.740%
2025-07-29	89.8800	93.1400	86.3100	89.2200	+2.422%	4,825,682	-15.232%
2025-07-28	85.9800	87.3000	84.9000	87.1100	+2.482%	2,201,877	-13.179%
2025-07-25	85.6000	86.7800	84.2000	85.0000	-0.828%	2,054,296	-11.024%
2025-07-24	85.0000	86.0000	83.6200	85.7100	+1.025%	1,712,297	-11.761%
2025-07-23	84.0000	85.3550	83.1200	84.8400	+1.277%	2,158,657	-10.856%
2025-07-22	86.1100	86.3550	83.0200	83.7700	-3.190%	2,934,946	-9.717%
2025-07-21	87.5900	88.1200	85.4100	86.5300	-1.793%	2,773,059	-12.597%
2025-07-18	87.0000	89.6100	86.8000	88.1100	+1.357%	3,462,863	-14.164%
2025-07-17	87.8600	87.9000	83.2700	86.9300	-0.640%	3,611,728	-12.999%
2025-07-16	88.4500	89.1900	86.7200	87.4900	+0.172%	3,052,693	-13.556%
2025-07-15	86.2000	87.6000	85.0000	87.3400	+1.747%	2,645,569	-13.407%
2025-07-14	84.5500	86.9600	83.0800	85.8400	+1.538%	2,622,111	-11.894%
2025-07-11	86.0200	87.1200	83.7708	84.5400	-1.857%	3,304,217	-10.539%
2025-07-10	92.9900	92.9900	85.8500	86.1400	-5.950%	5,225,522	-12.201%
2025-07-09	87.5400	92.0300	87.0400	91.5900	+5.433%	4,663,171	-17.425%
2025-07-08	89.5000	90.9000	85.0000	86.8700	-3.317%	3,969,974	-12.939%
2025-07-07	88.3200	91.1600	87.1000	89.8500	+0.864%	3,664,327	-15.826%
2025-07-03	86.0100	89.2900	85.9900	89.0800	+4.090%	2,392,091	-15.099%
2025-07-02	84.2200	85.8400	83.5150	85.5800	+0.470%	3,550,114	-11.627%
2025-07-01	89.5000	89.6300	83.5100	85.1800	-4.922%	4,465,848	-11.212%
2025-06-30	88.8000	90.1700	88.1600	89.5900	+2.529%	4,715,687	-15.582%
2025-06-27	89.9950	89.9950	86.6800	87.3800	-5.125%	16,424,712	-13.447%
2025-06-26	90.9200	92.8598	89.0100	92.1000	+1.701%	3,193,592	-17.883%
2025-06-25	90.8750	93.6400	90.4000	90.5600	+0.511%	3,845,536	-16.486%
2025-06-24	90.0000	90.6300	88.7000	90.1000	+0.435%	4,394,285	-16.060%
2025-06-23	86.0000	89.9500	84.5610	89.7100	+4.912%	4,153,057	-15.695%
2025-06-20	87.5600	87.9800	84.8100	85.5100	-1.904%	10,139,257	-11.554%
2025-06-18	88.5000	89.2100	85.4900	87.1700	-2.199%	5,714,346	-13.238%
2025-06-17	90.2700	91.1924	88.7900	89.1300	-3.120%	6,825,925	-15.146%
2025-06-16	92.5100	94.2300	91.1844	92.0000	+1.883%	3,655,507	-17.793%
2025-06-13	87.3800	92.3300	87.3800	90.3000	+1.758%	6,790,980	-16.246%
2025-06-12	88.8000	90.2000	88.3783	88.7400	-0.135%	2,148,152	-14.773%
2025-06-11	87.5500	89.7400	86.6500	88.8600	+1.496%	6,543,393	-14.889%
2025-06-10	90.1900	90.7700	86.5400	87.5500	-6.012%	10,126,451	-13.615%
2025-06-09	96.2900	97.0000	92.3650	93.1500	-4.862%	5,992,666	-18.808%
2025-06-06	102.8000	103.0000	95.0000	97.9100	-0.670%	6,569,713	-22.756%
2025-06-05	98.5800	101.8000	97.8123	98.5700	+0.030%	5,160,759	-23.273%
2025-06-04	98.0000	99.4000	97.5400	98.5400	+0.479%	2,418,668	-23.249%
2025-06-03	99.8000	99.9800	97.9365	98.0700	-1.674%	2,854,958	-22.882%
2025-06-02	95.1500	99.7900	94.5300	99.7400	+4.604%	2,468,024	-24.173%
2025-05-30	95.1800	95.5900	93.0000	95.3500	-0.031%	4,593,794	-20.682%
2025-05-29	97.0000	97.7600	93.9450	95.3800	+1.371%	3,029,709	-20.707%
2025-05-28	94.8600	95.9000	93.5100	94.0900	-0.801%	1,863,019	-19.620%
2025-05-27	93.0500	95.3904	92.3100	94.8500	+2.707%	2,632,166	-20.264%
2025-05-23	88.9500	93.1100	88.3142	92.3500	+1.361%	1,819,523	-18.105%
2025-05-22	87.4150	92.3100	87.4150	91.1100	+3.829%	2,419,071	-16.990%
2025-05-21	87.4700	89.8400	86.4100	87.7500	-1.416%	1,807,980	-13.812%
2025-05-20	87.0100	89.0900	86.6900	89.0100	+2.641%	2,156,388	-15.032%
2025-05-19	83.4000	86.7500	82.0168	86.7200	+1.653%	2,281,468	-12.788%
2025-05-16	87.5000	87.5000	85.0650	85.3100	-0.246%	1,718,616	-11.347%
2025-05-15	83.2000	86.0000	82.0600	85.5200	+1.076%	2,262,075	-11.565%
2025-05-14	83.5000	84.6500	82.1250	84.6100	+1.817%	2,060,994	-10.613%
2025-05-13	78.8800	84.4699	78.8800	83.1000	+5.712%	3,440,684	-8.989%
2025-05-12	78.8300	79.3800	76.3100	78.6100	+2.250%	1,914,501	-3.791%
2025-05-09	77.1300	79.7900	76.0000	76.8800	+0.405%	3,233,474	-1.626%
2025-05-08	77.0000	77.9700	75.2700	76.5700	+1.003%	2,117,952	-1.228%
2025-05-07	74.1800	76.3295	74.0000	75.8100	+2.115%	1,791,538	-0.237%
2025-05-06	72.1500	74.5900	71.3100	74.2400	-0.576%	2,274,942	+1.872%
2025-05-05	72.2400	77.3400	72.2400	74.6700	+1.827%	4,007,302	+1.286%
2025-05-02	72.9200	73.6851	71.7300	73.3300	+3.122%	2,333,634	+3.137%
2025-05-01	71.5800	72.3300	70.0100	71.1100	+0.822%	2,049,295	+6.356%
2025-04-30	69.1500	70.6600	67.7000	70.5300	-0.297%	1,299,116	+7.231%
2025-04-29	70.0000	71.5492	69.5100	70.7400	+1.405%	2,591,001	+6.913%
2025-04-28	69.3100	70.1900	68.2900	69.7600	-0.115%	3,092,891	+8.415%
2025-04-25	68.1200	69.8500	67.5276	69.8400	+2.390%	1,545,230	+8.290%
2025-04-24	65.8100	68.5900	65.8100	68.2100	+4.058%	2,254,375	+10.878%
2025-04-23	64.5800	68.1800	64.5200	65.5500	+5.914%	3,189,464	+15.378%
2025-04-22	61.5000	62.8800	60.0800	61.8900	+4.403%	2,424,231	+22.201%
2025-04-21	61.3000	61.6100	57.9000	59.2800	-3.782%	2,531,909	+27.581%
2025-04-17	62.3400	62.9100	60.7300	61.6100	-1.139%	2,247,505	+22.756%
2025-04-16	61.6200	63.5800	60.3100	62.3200	-1.564%	2,345,853	+21.358%
2025-04-15	60.8600	63.3800	60.4500	63.3100	+5.429%	2,755,723	+19.460%
2025-04-14	61.3000	62.7100	59.0700	60.0500	+1.762%	2,491,028	+25.945%
2025-04-11	58.8700	59.3600	56.0050	59.0100	+1.131%	2,990,496	+28.165%
2025-04-10	59.9700	61.3400	57.7500	58.3500	-5.414%	2,585,053	+29.614%
2025-04-09	53.3100	62.6300	52.3761	61.6900	+16.815%	4,530,113	+22.597%
2025-04-08	57.1700	57.6400	51.7100	52.8100	-0.396%	3,817,844	+43.212%
2025-04-07	48.5400	56.9099	47.3503	53.0200	+2.415%	3,460,033	+42.644%
2025-04-04	54.5800	55.2000	49.1200	51.7700	-9.887%	2,631,818	+46.088%
2025-04-03	59.2600	60.7800	56.6900	57.4500	-7.977%	2,846,680	+31.645%
2025-04-02	59.7600	63.8500	59.7600	62.4300	+3.241%	1,782,373	+21.144%
2025-04-01	61.0000	61.2900	58.7500	60.4700	-0.836%	2,062,434	+25.070%
2025-03-31	61.7500	61.8000	58.6600	60.9800	-4.210%	5,121,284	+24.024%
2025-03-28	65.2000	65.3200	61.4200	63.6600	-3.545%	3,232,812	+18.803%
2025-03-27	67.7200	68.7300	65.1800	66.0000	-3.804%	2,532,042	+14.591%
2025-03-26	70.0600	71.4200	67.0100	68.6100	-7.633%	4,744,686	+10.232%
2025-03-25	73.7900	76.1100	73.4020	74.2800	+1.116%	2,529,223	+1.817%
2025-03-24	70.0000	73.8200	69.2800	73.4600	+7.728%	2,936,538	+2.954%
2025-03-21	68.2400	69.4200	67.4000	68.1900	-2.849%	3,876,403	+10.911%
2025-03-20	69.5800	71.7430	69.0000	70.1900	-1.085%	2,627,602	+7.750%
2025-03-19	70.1300	71.9300	69.2800	70.9600	+1.357%	2,367,067	+6.581%
2025-03-18	70.5500	71.4399	68.7500	70.0100	-1.172%	2,166,334	+8.027%
2025-03-17	70.0000	72.4100	68.1101	70.8400	+0.283%	3,289,951	+6.762%
2025-03-14	67.8000	71.2000	64.8001	70.6400	+27.786%	7,230,053	+7.064%
2025-03-13	56.4800	57.1100	55.0000	55.2800	-3.204%	2,702,117	+36.813%
2025-03-12	59.3900	59.9200	56.5529	57.1100	+6.113%	2,120,960	+32.429%
2025-03-11	51.5700	55.0800	51.0855	53.8200	+3.819%	2,286,525	+40.524%
2025-03-10	55.0100	55.9000	51.4544	51.8400	-9.608%	2,479,866	+45.891%
2025-03-07	58.2500	59.1500	54.5100	57.3500	-2.116%	2,168,336	+31.874%
2025-03-06	60.7100	62.2300	58.2100	58.5900	-6.778%	1,268,887	+29.083%
2025-03-05	61.1600	63.2300	59.5630	62.8500	+2.096%	1,105,637	+20.334%
2025-03-04	59.4800	63.0600	58.1800	61.5600	+0.310%	1,672,289	+22.856%
2025-03-03	66.4100	68.3200	60.9800	61.3700	-5.759%	1,414,419	+23.236%
2025-02-28	64.0000	65.2600	62.6400	65.1200	+1.275%	1,655,595	+16.139%
2025-02-27	67.0000	68.1400	64.2300	64.3000	-2.339%	1,334,083	+17.621%
2025-02-26	65.0200	67.2100	65.0100	65.8400	+3.101%	1,102,580	+14.869%
2025-02-25	67.5400	67.5850	62.5901	63.8600	-5.700%	1,829,819	+18.431%
2025-02-24	69.2600	69.2600	65.1900	67.7200	-2.841%	2,292,305	+11.680%
2025-02-21	71.0300	72.7000	69.1900	69.7000	-3.489%	1,813,938	+8.508%
2025-02-20	73.5000	73.5500	68.5800	72.2200	-2.655%	2,467,160	+4.722%
2025-02-19	76.5000	76.8600	73.2000	74.1900	-4.994%	1,961,521	+1.941%
2025-02-18	77.9900	78.4000	75.0000	78.0900	+0.709%	1,945,604	-3.150%
2025-02-14	79.8000	79.8000	76.5600	77.5400	-1.499%	1,189,970	-2.463%
2025-02-13	78.3000	80.0000	77.0648	78.7200	+1.509%	2,006,707	-3.925%
2025-02-12	72.4200	78.2792	71.2000	77.5500	+6.379%	2,077,828	-2.476%
2025-02-11	76.1000	76.7843	72.5200	72.9000	-5.275%	1,743,951	+3.745%
2025-02-10	74.9000	77.7100	74.9000	76.9600	+3.316%	2,091,951	-1.728%
2025-02-07	75.5500	79.0500	74.1401	74.4900	-1.128%	1,783,324	+1.530%
2025-02-06	76.0600	76.5500	74.1301	75.3400	-0.331%	1,435,850	+0.385%
2025-02-05	74.5000	75.9804	73.8800	75.5900	+2.038%	1,190,695	+0.053%
2025-02-04	70.6100	74.1900	70.1000	74.0800	+4.529%	2,043,156	+2.092%
2025-02-03	70.1900	71.8100	68.7400	70.8700	-3.276%	2,119,424	+6.717%
2025-01-31	75.2600	77.2249	73.2500	73.2700	-1.027%	1,453,269	+3.221%
2025-01-30	74.5100	76.2100	72.8000	74.0300	-0.108%	1,327,205	+2.161%
2025-01-29	73.5000	75.2500	71.7600	74.1100	+1.257%	2,294,177	+2.051%

.dark-mode .zh3BhG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zh3BhG{ color: #333333; background-color: white; border: 2px solid #333333; }RBRKRubrik, Inc.stock NYSE

RBRK
Rubrik, Inc.
stock NYSE