Rubrik Inc (RBRK)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.49 | -3.61708309123 | 68.84 | 71.2999 | 65.05 | 2304759 | 67.76609735 | CS |
| 4 | 12.85 | 24.0186915888 | 53.5 | 75.79 | 53 | 4485986 | 67.6785261 | CS |
| 12 | 30.16 | 83.3379386571 | 36.19 | 75.79 | 36.08 | 2382642 | 57.7555626 | CS |
| 26 | 36.2 | 120.066334992 | 30.15 | 75.79 | 28.701 | 1932486 | 46.6292343 | CS |
| 52 | 27.75 | 71.8911917098 | 38.6 | 75.79 | 28.34 | 1804658 | 43.81242362 | CS |
| 156 | 27.75 | 71.8911917098 | 38.6 | 75.79 | 28.34 | 1804658 | 43.81242362 | CS |
| 260 | 27.75 | 71.8911917098 | 38.6 | 75.79 | 28.34 | 1804658 | 43.81242362 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735861200 | 66.349999 | 0.99 | 1.51 | 65.42 | 66.87 | 64.05 | 1643898 |
| 1735688400 | 65.36 | -2.91 | -4.26 | 68.07 | 68.463 | 65.05 | 1720221 |
| 1735602000 | 68.27 | -0.08 | -0.12 | 66.61 | 71.2999 | 65.58 | 3722709 |
| 1735342800 | 68.35 | -0.03 | -0.04 | 68.79 | 68.95 | 66.56 | 2177792 |
| 1735256400 | 68.38 | 0.45 | 0.66 | 68.84 | 69.69 | 67.55 | 1711840 |
| 1735077840 | 67.93 | 0.76 | 1.13 | 66.91 | 69.64 | 64.3 | 1724387 |
| 1734997200 | 67.17 | 1.05 | 1.59 | 66.56 | 67.94 | 65.08 | 2451516 |
| 1734738000 | 66.12 | -0.86 | -1.28 | 64.879999 | 67.83 | 63.85 | 8305711 |
| 1734651600 | 66.98 | -1.07 | -1.57 | 68.84 | 70.4158 | 65.099999 | 5119492 |
| 1734565200 | 68.05 | -4.92 | -6.74 | 72.7 | 72.912 | 67.05 | 5410258 |
| 1734478800 | 72.97 | -2.54 | -3.36 | 75 | 75.2205 | 71.87 | 3889394 |
| 1734392400 | 75.51 | 3.33 | 4.61 | 71.95 | 75.79 | 71.78 | 4061637 |
| 1734133200 | 72.18 | -2.01 | -2.71 | 71.145 | 72.695 | 69.68 | 5634930 |
| 1734046800 | 74.19 | 3.77 | 5.35 | 70 | 74.99 | 70 | 2700611 |
| 1733960400 | 70.42 | 1.19 | 1.72 | 69.71 | 72.08 | 69.41 | 2474897 |
| 1733874000 | 69.23 | -0.56 | -0.80 | 69.5 | 73.9 | 67.65 | 3887789 |
| 1733787600 | 69.79 | 5.16 | 7.98 | 63.94 | 70.18 | 63.35 | 5862014 |
| 1733528400 | 64.629999 | 10.97 | 20.44 | 64.76 | 72.66 | 62.06 | 17324348 |
| 1733442000 | 53.66 | 1.04 | 1.98 | 52.3 | 54.9 | 52.02 | 3862779 |
| 1733355600 | 52.62 | 1.69 | 3.32 | 51.51 | 54 | 51.32 | 2274848 |
| 1733269200 | 50.93 | 1.5 | 3.03 | 48.69 | 51.17 | 48.15 | 1274332 |
| 1733182800 | 49.43 | -1.39 | -2.74 | 51.1 | 51.8 | 49.275 | 1107106 |
| 1732917840 | 50.82 | 1.16 | 2.34 | 50.07 | 51.9888 | 50.06 | 518425 |
| 1732750800 | 49.66 | -0.36 | -0.72 | 50.06 | 50.77 | 48.9376 | 717695 |
| 1732664400 | 50.02 | -0.37 | -0.73 | 50.27 | 51.3 | 49.7702 | 979072 |
| 1732578000 | 50.39 | -0.66 | -1.29 | 51.08 | 52.75 | 49.85 | 2071473 |
| 1732318800 | 51.05 | 1.93 | 3.93 | 49.38 | 51.58 | 49.37 | 1712912 |
| 1732232400 | 49.12 | 3.97 | 8.79 | 46 | 49.73 | 46 | 1847457 |
| 1732146000 | 45.15 | 0.94 | 2.13 | 45 | 45.49 | 43.76 | 923894 |
| 1732059600 | 44.21 | 0.38 | 0.87 | 43.26 | 44.28 | 42.5 | 755928 |
| 1731973200 | 43.83 | 0.59 | 1.36 | 43.61 | 44.29 | 43.0796 | 750142 |
| 1731714000 | 43.24 | -1.26 | -2.83 | 44.07 | 44.68 | 42.0101 | 1627371 |
| 1731627600 | 44.5 | -0.08 | -0.18 | 44.52 | 45.16 | 43.44 | 835898 |
| 1731541200 | 44.58 | -0.23 | -0.51 | 45 | 45.6086 | 43.65 | 1406350 |
| 1731454800 | 44.81 | 0.49 | 1.11 | 43.95 | 44.999 | 43.6285 | 951090 |
| 1731368400 | 44.32 | -0.44 | -0.98 | 45.22 | 45.9 | 43.48 | 1014275 |
| 1731109200 | 44.76 | 0.29 | 0.65 | 44.3 | 45.09 | 43.8 | 1492048 |
| 1731022800 | 44.47 | 1.18 | 2.73 | 43.6 | 44.98 | 43.3 | 1286584 |
| 1730936400 | 43.29 | 1.74 | 4.19 | 42.64 | 44.13 | 42.64 | 1243036 |
| 1730850000 | 41.55 | 0.03 | 0.07 | 41.5 | 42.4482 | 41.18 | 667705 |
| 1730763600 | 41.52 | 0.14 | 0.34 | 41 | 42.15 | 40.98 | 870630 |
| 1730500800 | 41.38 | 0.12 | 0.29 | 41.44 | 41.94 | 41.02 | 1110601 |
| 1730414400 | 41.26 | -1.34 | -3.15 | 42.6 | 42.96 | 41.26 | 864341 |
| 1730328000 | 42.6 | 0 | 0.00 | 42.73 | 42.99 | 41.5 | 1224073 |
| 1730241600 | 42.6 | 2.02 | 4.98 | 41.07 | 43.95 | 40.8016 | 2971488 |
| 1730155200 | 40.58 | 1.18 | 2.99 | 39.4 | 41 | 39.4 | 1001089 |
| 1729896000 | 39.4 | 0.49 | 1.26 | 39.34 | 40.79 | 39.11 | 1519623 |
| 1729809600 | 38.91 | 1.22 | 3.24 | 37.79 | 39.12 | 37.67 | 1080909 |
| 1729723200 | 37.69 | -0.92 | -2.38 | 38.3 | 38.5608 | 37.38 | 784988 |
| 1729636800 | 38.61 | 0.09 | 0.23 | 38.52 | 38.92 | 37.65 | 1705828 |
| 1729550400 | 38.52 | -1.02 | -2.58 | 39.66 | 39.98 | 38.16 | 1256280 |
| 1729291200 | 39.54 | 0.06 | 0.15 | 39.71 | 41.33 | 39.17 | 2251062 |
| 1729204800 | 39.48 | 0.61 | 1.57 | 39 | 40.75 | 38.62 | 1859288 |
| 1729118400 | 38.87 | -0.26 | -0.66 | 39.32 | 39.42 | 38.29 | 965302 |
| 1729032000 | 39.13 | -0.13 | -0.33 | 39.26 | 40.04 | 38.93 | 1576443 |
| 1728945600 | 39.26 | -0.28 | -0.71 | 39.55 | 39.91 | 38.9034 | 1383289 |
| 1728686400 | 39.54 | 0.83 | 2.14 | 38.73 | 40.36 | 38.47 | 3456035 |
| 1728600000 | 38.71 | 2.72 | 7.56 | 35.62 | 38.9325 | 35.62 | 4591892 |
| 1728513600 | 35.99 | 1.36 | 3.93 | 34.84 | 36 | 34.62 | 2612019 |
| 1728427200 | 34.63 | 1.68 | 5.10 | 33 | 35.09 | 32.68 | 3615070 |
| 1728340800 | 32.95 | -0.24 | -0.72 | 32.95 | 33.2 | 32.53 | 1159540 |
| 1728081600 | 33.189999 | 0.59 | 1.81 | 32.86 | 33.299999 | 32 | 2560077 |
| 1727995200 | 32.6 | 1.21 | 3.85 | 31.27 | 32.89 | 31.01 | 1887245 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
