Rubrik, Inc. (RBRK)
NYSE: RBRK · Real-Time Price · USD
42.60
0.00 (0.00%)
At close: Oct 30, 2024, 4:00 PM
41.60
-1.00 (-2.35%)
Pre-market: Oct 31, 2024, 6:00 AM EDT
Rubrik Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 42.73 | 42.99 | 41.50 | 42.60 | 42.60 | - | 1,226,049 |
Oct 29, 2024 | 41.07 | 43.95 | 40.80 | 42.60 | 42.60 | 4.98% | 2,972,267 |
Oct 28, 2024 | 39.40 | 41.00 | 39.40 | 40.58 | 40.58 | 2.99% | 1,002,802 |
Oct 25, 2024 | 39.34 | 40.79 | 39.11 | 39.40 | 39.40 | 1.26% | 1,519,623 |
Oct 24, 2024 | 37.79 | 39.12 | 37.67 | 38.91 | 38.91 | 3.24% | 1,081,221 |
Oct 23, 2024 | 38.30 | 38.56 | 37.38 | 37.69 | 37.69 | -2.38% | 784,991 |
Oct 22, 2024 | 38.52 | 38.92 | 37.65 | 38.61 | 38.61 | 0.23% | 1,705,848 |
Oct 21, 2024 | 39.66 | 39.98 | 38.16 | 38.52 | 38.52 | -2.58% | 1,256,381 |
Oct 18, 2024 | 39.71 | 41.33 | 39.17 | 39.54 | 39.54 | 0.15% | 2,251,062 |
Oct 17, 2024 | 39.00 | 40.75 | 38.62 | 39.48 | 39.48 | 1.57% | 1,859,291 |
Oct 16, 2024 | 39.32 | 39.42 | 38.29 | 38.87 | 38.87 | -0.66% | 965,336 |
Oct 15, 2024 | 39.26 | 40.04 | 38.93 | 39.13 | 39.13 | -0.33% | 1,576,543 |
Oct 14, 2024 | 39.55 | 39.91 | 38.90 | 39.26 | 39.26 | -0.71% | 1,383,334 |
Oct 11, 2024 | 38.73 | 40.36 | 38.47 | 39.54 | 39.54 | 2.14% | 3,456,094 |
Oct 10, 2024 | 35.62 | 38.93 | 35.62 | 38.71 | 38.71 | 7.56% | 4,592,241 |
Oct 9, 2024 | 34.84 | 36.00 | 34.62 | 35.99 | 35.99 | 3.93% | 2,612,820 |
Oct 8, 2024 | 33.00 | 35.09 | 32.73 | 34.63 | 34.63 | 5.10% | 3,615,150 |
Oct 7, 2024 | 32.95 | 33.20 | 32.53 | 32.95 | 32.95 | -0.72% | 1,160,551 |
Oct 4, 2024 | 32.86 | 33.30 | 32.00 | 33.19 | 33.19 | 1.81% | 2,560,077 |
Oct 3, 2024 | 31.27 | 32.89 | 31.01 | 32.60 | 32.60 | 3.85% | 1,896,447 |
Oct 2, 2024 | 31.25 | 31.71 | 30.36 | 31.39 | 31.39 | 0.10% | 1,326,724 |
Oct 1, 2024 | 31.93 | 31.95 | 30.67 | 31.36 | 31.36 | -2.46% | 2,016,201 |
Sep 30, 2024 | 31.96 | 32.39 | 31.26 | 32.15 | 32.15 | 0.59% | 2,021,556 |
Sep 27, 2024 | 31.75 | 32.33 | 31.05 | 31.96 | 31.96 | 0.69% | 2,537,966 |
Sep 26, 2024 | 31.58 | 31.93 | 30.35 | 31.74 | 31.74 | 0.70% | 2,684,717 |
Sep 25, 2024 | 33.62 | 33.67 | 31.09 | 31.52 | 31.52 | -6.05% | 2,894,703 |
Sep 24, 2024 | 33.62 | 33.82 | 33.19 | 33.55 | 33.55 | 0.54% | 1,321,991 |
Sep 23, 2024 | 32.89 | 33.61 | 32.66 | 33.37 | 33.37 | 0.24% | 1,282,237 |
Sep 20, 2024 | 32.25 | 33.72 | 31.92 | 33.29 | 33.29 | 1.80% | 10,241,878 |
Sep 19, 2024 | 32.29 | 33.13 | 32.18 | 32.70 | 32.70 | 3.68% | 3,312,408 |
Sep 18, 2024 | 31.90 | 32.23 | 31.10 | 31.54 | 31.54 | -2.17% | 2,978,421 |
Sep 17, 2024 | 31.00 | 32.45 | 30.37 | 32.24 | 32.24 | 2.74% | 3,435,185 |
Sep 16, 2024 | 31.49 | 31.74 | 30.76 | 31.38 | 31.38 | 2.89% | 3,128,407 |
Sep 13, 2024 | 30.93 | 31.01 | 30.09 | 30.50 | 30.50 | -0.81% | 3,276,274 |
Sep 12, 2024 | 31.96 | 32.24 | 30.24 | 30.75 | 30.75 | -8.21% | 5,274,145 |
Sep 11, 2024 | 30.96 | 33.90 | 30.58 | 33.50 | 33.50 | 6.08% | 5,368,063 |
Sep 10, 2024 | 29.85 | 31.75 | 29.18 | 31.58 | 31.58 | -1.50% | 4,098,537 |
Sep 9, 2024 | 31.00 | 32.43 | 30.84 | 32.06 | 32.06 | 4.36% | 3,111,609 |
Sep 6, 2024 | 32.18 | 32.62 | 30.64 | 30.72 | 30.72 | -4.42% | 1,042,332 |
Sep 5, 2024 | 32.61 | 32.97 | 32.01 | 32.14 | 32.14 | -1.50% | 636,226 |
Sep 4, 2024 | 32.61 | 33.41 | 31.84 | 32.63 | 32.63 | -0.70% | 569,782 |
Sep 3, 2024 | 34.32 | 35.08 | 32.77 | 32.86 | 32.86 | -5.63% | 623,205 |
Aug 30, 2024 | 34.00 | 34.99 | 34.00 | 34.82 | 34.82 | 3.11% | 1,415,743 |
Aug 29, 2024 | 34.43 | 35.20 | 33.64 | 33.77 | 33.77 | -1.29% | 454,589 |
Aug 28, 2024 | 35.17 | 35.26 | 33.45 | 34.21 | 34.21 | -3.42% | 741,186 |
Aug 27, 2024 | 35.53 | 35.90 | 35.18 | 35.42 | 35.42 | -0.48% | 372,190 |
Aug 26, 2024 | 35.45 | 35.86 | 34.94 | 35.59 | 35.59 | 1.83% | 603,895 |
Aug 23, 2024 | 36.23 | 37.00 | 34.80 | 34.95 | 34.95 | -3.37% | 799,511 |
Aug 22, 2024 | 36.50 | 36.96 | 36.00 | 36.17 | 36.17 | -0.52% | 737,432 |
Aug 21, 2024 | 36.20 | 36.72 | 35.16 | 36.36 | 36.36 | 1.14% | 901,814 |
Aug 20, 2024 | 35.76 | 36.25 | 35.39 | 35.95 | 35.95 | 0.25% | 467,751 |
Aug 19, 2024 | 33.75 | 36.37 | 33.75 | 35.86 | 35.86 | 7.33% | 1,205,689 |
Aug 16, 2024 | 33.66 | 34.86 | 33.15 | 33.41 | 33.41 | -0.62% | 968,987 |
Aug 15, 2024 | 32.11 | 33.65 | 32.00 | 33.62 | 33.62 | 6.02% | 1,265,959 |
Aug 14, 2024 | 32.30 | 32.59 | 31.69 | 31.71 | 31.71 | -1.25% | 815,156 |
Aug 13, 2024 | 31.98 | 32.73 | 31.52 | 32.11 | 32.11 | 2.62% | 604,076 |
Aug 12, 2024 | 31.75 | 31.94 | 31.01 | 31.29 | 31.29 | -1.45% | 351,793 |
Aug 9, 2024 | 31.26 | 32.46 | 30.97 | 31.75 | 31.75 | 0.83% | 648,337 |
Aug 8, 2024 | 31.47 | 32.03 | 30.28 | 31.49 | 31.49 | 1.29% | 561,433 |
Aug 7, 2024 | 31.59 | 31.86 | 30.71 | 31.09 | 31.09 | 0.42% | 944,497 |
Aug 6, 2024 | 30.81 | 31.07 | 29.66 | 30.96 | 30.96 | 3.03% | 866,709 |
Aug 5, 2024 | 28.99 | 30.75 | 28.60 | 30.05 | 30.05 | -3.22% | 1,197,929 |
Aug 2, 2024 | 33.88 | 33.94 | 30.81 | 31.05 | 31.05 | -10.21% | 1,166,820 |
Aug 1, 2024 | 37.14 | 37.46 | 34.52 | 34.58 | 34.58 | -7.04% | 1,199,155 |
Jul 31, 2024 | 36.93 | 38.50 | 36.76 | 37.20 | 37.20 | 1.61% | 1,156,013 |
Jul 30, 2024 | 34.64 | 36.85 | 34.64 | 36.61 | 36.61 | 5.81% | 1,029,660 |
Jul 29, 2024 | 35.00 | 36.16 | 34.53 | 34.60 | 34.60 | -0.32% | 589,072 |
Jul 26, 2024 | 35.00 | 35.27 | 34.04 | 34.71 | 34.71 | 0.84% | 541,545 |
Jul 25, 2024 | 34.65 | 35.48 | 33.66 | 34.42 | 34.42 | -1.66% | 860,882 |
Jul 24, 2024 | 36.09 | 36.48 | 34.61 | 35.00 | 35.00 | -3.87% | 1,019,011 |
Jul 23, 2024 | 34.56 | 36.43 | 34.32 | 36.41 | 36.41 | 5.41% | 807,822 |
Jul 22, 2024 | 34.00 | 34.56 | 33.51 | 34.54 | 34.54 | 2.01% | 329,414 |
Jul 19, 2024 | 34.00 | 34.42 | 33.32 | 33.86 | 33.86 | -0.41% | 761,378 |
Jul 18, 2024 | 34.95 | 35.25 | 33.58 | 34.00 | 34.00 | -2.13% | 735,130 |
Jul 17, 2024 | 33.48 | 34.86 | 33.30 | 34.74 | 34.74 | 2.18% | 842,699 |
Jul 16, 2024 | 34.36 | 34.62 | 33.73 | 34.00 | 34.00 | -0.85% | 1,082,135 |
Jul 15, 2024 | 34.47 | 35.46 | 34.09 | 34.29 | 34.29 | 1.30% | 1,226,457 |
Jul 12, 2024 | 33.00 | 33.89 | 32.52 | 33.85 | 33.85 | 2.61% | 582,388 |
Jul 11, 2024 | 33.51 | 34.12 | 32.80 | 32.99 | 32.99 | -0.60% | 814,846 |
Jul 10, 2024 | 32.90 | 33.22 | 32.16 | 33.19 | 33.19 | 1.65% | 571,206 |
Jul 9, 2024 | 32.22 | 33.00 | 31.45 | 32.65 | 32.65 | 2.00% | 1,038,493 |
Jul 8, 2024 | 32.64 | 32.99 | 31.85 | 32.01 | 32.01 | -2.29% | 792,130 |
Jul 5, 2024 | 30.00 | 32.80 | 30.00 | 32.76 | 32.76 | 9.46% | 1,627,793 |
Jul 3, 2024 | 30.30 | 30.72 | 29.90 | 29.93 | 29.93 | 0.10% | 1,159,568 |
Jul 2, 2024 | 30.15 | 30.52 | 29.54 | 29.90 | 29.90 | -0.33% | 730,890 |
Jul 1, 2024 | 31.01 | 31.50 | 29.75 | 30.00 | 30.00 | -2.15% | 1,118,543 |
Jun 28, 2024 | 30.65 | 31.50 | 30.11 | 30.66 | 30.66 | 0.03% | 1,610,365 |
Jun 27, 2024 | 29.48 | 30.73 | 29.23 | 30.65 | 30.65 | 3.13% | 550,203 |
Jun 26, 2024 | 30.05 | 30.54 | 29.12 | 29.72 | 29.72 | -2.14% | 877,604 |
Jun 25, 2024 | 29.98 | 30.96 | 29.51 | 30.37 | 30.37 | 0.70% | 631,924 |
Jun 24, 2024 | 28.54 | 30.51 | 28.35 | 30.16 | 30.16 | 5.27% | 1,111,013 |
Jun 21, 2024 | 29.94 | 30.25 | 28.34 | 28.65 | 28.65 | -3.44% | 3,284,628 |
Jun 20, 2024 | 30.57 | 30.57 | 29.52 | 29.67 | 29.67 | -3.20% | 1,188,427 |
Jun 18, 2024 | 30.99 | 31.16 | 30.52 | 30.65 | 30.65 | -1.35% | 553,075 |
Jun 17, 2024 | 32.21 | 32.27 | 30.81 | 31.07 | 31.07 | -4.40% | 922,210 |
Jun 14, 2024 | 30.49 | 32.55 | 29.65 | 32.50 | 32.50 | 4.47% | 1,254,998 |
Jun 13, 2024 | 32.76 | 33.44 | 30.78 | 31.11 | 31.11 | -3.14% | 1,273,721 |
Jun 12, 2024 | 36.57 | 36.90 | 31.69 | 32.12 | 32.12 | -8.91% | 4,066,561 |
Jun 11, 2024 | 35.62 | 36.41 | 35.09 | 35.26 | 35.26 | -1.40% | 1,896,793 |
Jun 10, 2024 | 33.88 | 36.19 | 33.87 | 35.76 | 35.76 | 5.70% | 955,975 |