Rubrik Inc (RBRK)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.71 | 5.0621669627 | 33.78 | 37 | 33.15 | 853940 | 35.47916226 | CS |
| 4 | 0.49 | 1.4 | 35 | 38.5 | 28.701 | 854916 | 33.62443324 | CS |
| 12 | 4.79 | 15.6026058632 | 30.7 | 38.5 | 28.34 | 995107 | 32.53499709 | CS |
| 26 | -3.11 | -8.05699481865 | 38.6 | 40 | 28.34 | 1189531 | 33.47072931 | CS |
| 52 | -3.11 | -8.05699481865 | 38.6 | 40 | 28.34 | 1189531 | 33.47072931 | CS |
| 156 | -3.11 | -8.05699481865 | 38.6 | 40 | 28.34 | 1189531 | 33.47072931 | CS |
| 260 | -3.11 | -8.05699481865 | 38.6 | 40 | 28.34 | 1189531 | 33.47072931 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452800 | 34.95 | -1.22 | -3.37 | 36.23 | 37 | 34.8 | 799502 |
| 1724366400 | 36.17 | -0.19 | -0.52 | 36.5 | 36.96 | 36 | 737430 |
| 1724280000 | 36.36 | 0.41 | 1.14 | 36.2 | 36.72 | 35.16 | 901814 |
| 1724193600 | 35.95 | 0.09 | 0.25 | 35.76 | 36.25 | 35.39 | 467253 |
| 1724107200 | 35.86 | 2.45 | 7.33 | 33.75 | 36.365 | 33.75 | 1204990 |
| 1723848000 | 33.409999 | -0.21 | -0.62 | 33.66 | 34.86 | 33.15 | 968967 |
| 1723761600 | 33.62 | 1.91 | 6.02 | 32.11 | 33.645 | 32 | 1265778 |
| 1723675200 | 31.71 | -0.4 | -1.25 | 32.32 | 32.59 | 31.69 | 814932 |
| 1723588800 | 32.11 | 0.82 | 2.62 | 31.98 | 32.729999 | 31.52 | 604063 |
| 1723502400 | 31.29 | -0.46 | -1.45 | 31.75 | 31.94 | 31.01 | 351793 |
| 1723243200 | 31.75 | 0.26 | 0.83 | 31.26 | 32.46 | 30.97 | 648337 |
| 1723156800 | 31.49 | 0.4 | 1.29 | 31.47 | 32.03 | 30.28 | 561049 |
| 1723070400 | 31.09 | 0.13 | 0.42 | 31.59 | 31.86 | 30.71 | 944406 |
| 1722984000 | 30.96 | 0.91 | 3.03 | 30.81 | 31.065 | 29.6601 | 866490 |
| 1722897600 | 30.05 | -1 | -3.22 | 28.99 | 30.75 | 28.6 | 1197193 |
| 1722638400 | 31.05 | -3.53 | -10.21 | 33.88 | 34.055 | 30.81 | 1166457 |
| 1722552000 | 34.58 | -2.62 | -7.04 | 37.14 | 37.46 | 34.52 | 1198466 |
| 1722465600 | 37.2 | 0.59 | 1.61 | 36.93 | 38.5 | 36.76 | 1155973 |
| 1722379200 | 36.61 | 2.01 | 5.81 | 34.64 | 36.845 | 34.64 | 1029627 |
| 1722292800 | 34.6 | -0.11 | -0.32 | 35 | 36.16 | 34.53 | 589064 |
| 1722033600 | 34.71 | 0.29 | 0.84 | 35 | 35.27 | 34.04 | 541542 |
| 1721947200 | 34.42 | -0.58 | -1.66 | 34.65 | 35.4758 | 33.66 | 860601 |
| 1721860800 | 35 | -1.41 | -3.87 | 36.09 | 36.475 | 34.61 | 1019002 |
| 1721774400 | 36.41 | 1.87 | 5.41 | 34.56 | 36.425 | 34.32 | 806478 |
| 1721688000 | 34.54 | 0.68 | 2.01 | 34 | 34.56 | 33.511 | 329292 |
| 1721428800 | 33.86 | -0.14 | -0.41 | 34 | 34.42 | 33.32 | 761262 |
| 1721342400 | 34 | -0.74 | -2.13 | 34.95 | 35.2499 | 33.575 | 734788 |
| 1721256000 | 34.74 | 0.74 | 2.18 | 33.479999 | 34.86 | 33.299999 | 840434 |
| 1721169600 | 34 | -0.29 | -0.85 | 34.36 | 34.63 | 33.73 | 1081775 |
| 1721083200 | 34.29 | 0.44 | 1.30 | 34.47 | 35.46 | 34.09 | 1225944 |
| 1720824000 | 33.85 | 0.86 | 2.61 | 33 | 33.89 | 32.52 | 582228 |
| 1720737600 | 32.99 | -0.2 | -0.60 | 33.33 | 34.12 | 32.799999 | 814469 |
| 1720651200 | 33.189999 | 0.54 | 1.65 | 32.9 | 33.22 | 32.159999 | 570985 |
| 1720564800 | 32.65 | 0.64 | 2.00 | 32.22 | 33 | 31.45 | 1038445 |
| 1720478400 | 32.009999 | -0.75 | -2.29 | 32.64 | 33.229999 | 31.85 | 792003 |
| 1720219200 | 32.759999 | 2.83 | 9.46 | 30 | 32.799999 | 30 | 1627677 |
| 1720040640 | 29.93 | 0.03 | 0.10 | 30.3 | 30.72 | 29.9 | 1159568 |
| 1719960000 | 29.9 | -0.1 | -0.33 | 30.15 | 30.52 | 29.54 | 729365 |
| 1719873600 | 30 | -0.65 | -2.12 | 31 | 31.5 | 29.75 | 1118475 |
| 1719614400 | 30.65 | 0 | 0.00 | 30.65 | 30.65 | 30.65 | 0 |
| 1719528000 | 30.65 | 0.93 | 3.13 | 29.48 | 30.73 | 29.23 | 550025 |
| 1719441600 | 29.72 | -0.65 | -2.14 | 30.05 | 30.54 | 29.12 | 877574 |
| 1719355200 | 30.37 | 0.21 | 0.70 | 29.98 | 30.96 | 29.51 | 631795 |
| 1719268800 | 30.16 | 1.51 | 5.27 | 28.54 | 30.51 | 28.35 | 1109957 |
| 1719009600 | 28.65 | -1.02 | -3.44 | 29.94 | 30.25 | 28.34 | 3282167 |
| 1718923200 | 29.67 | -0.98 | -3.20 | 30.57 | 30.6 | 29.52 | 1186429 |
| 1718750400 | 30.65 | -0.42 | -1.35 | 30.99 | 31.16 | 30.52 | 552889 |
| 1718664000 | 31.07 | -1.43 | -4.40 | 32.21 | 32.35 | 30.81 | 921203 |
| 1718404800 | 32.5 | 1.39 | 4.47 | 30.49 | 32.549999 | 29.65 | 1254318 |
| 1718318400 | 31.11 | -1.01 | -3.14 | 32.759999 | 33.439999 | 30.78 | 1273183 |
| 1718232000 | 32.119999 | -3.14 | -8.91 | 36.57 | 36.9 | 31.691 | 4051910 |
| 1718145600 | 35.26 | -0.5 | -1.40 | 35.79 | 36.4099 | 35.09 | 1889053 |
| 1718059200 | 35.76 | 1.93 | 5.70 | 33.88 | 36.19 | 33.87 | 955612 |
| 1717800000 | 33.83 | 0.55 | 1.65 | 33.28 | 34.13 | 32.6798 | 656177 |
| 1717713600 | 33.28 | 1.88 | 5.99 | 32 | 33.67 | 31.75 | 1135792 |
| 1717627200 | 31.4 | 0.65 | 2.11 | 31.02 | 31.47 | 30.4 | 422097 |
| 1717540800 | 30.75 | -0.06 | -0.19 | 30.54 | 31.8 | 30.4 | 607032 |
| 1717454400 | 30.81 | 0.33 | 1.08 | 30.5 | 31.67 | 30.5 | 642385 |
| 1717195200 | 30.48 | 0.22 | 0.73 | 30.7 | 30.98 | 29.2406 | 1187209 |
| 1717108800 | 30.26 | -2.76 | -8.36 | 32.75 | 32.909999 | 29.4 | 1197898 |
| 1717022400 | 33.02 | 0.56 | 1.73 | 32.28 | 33.28 | 31.8387 | 593363 |
| 1716936000 | 32.46 | -1.1 | -3.28 | 34.18 | 34.43 | 32.265 | 293046 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
