ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

CYBR Rizecyber&data

7.452
0.0375 (0.51%)
Last Updated: 06:34:37
Delayed by 15 minutes

CYBR Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 7.4145 -0.04 -0.51% 7.4145 7.4145 7.4145 524
Mar 26 2024 7.4525 0.02 0.24% 7.379 7.4525 7.379 4,671
Mar 25 2024 7.435 0.00 0.04% 7.527 7.527 7.435 2,294
Mar 22 2024 7.432 -0.15 -1.98% 7.549 7.569 7.432 27,800
Mar 21 2024 7.5825 0.15 1.98% 7.565 7.5825 7.565 5,088
Mar 20 2024 7.4355 0.03 0.43% 7.434 7.439 7.434 1,831
Mar 19 2024 7.4035 -0.05 -0.72% 7.38 7.4035 7.38 675
Mar 18 2024 7.4575 0.02 0.33% 7.492 7.492 7.419 2,334
Mar 15 2024 7.433 -0.11 -1.48% 7.558 7.558 7.433 1,668
Mar 14 2024 7.5445 -0.20 -2.52% 7.759 7.759 7.5445 10,736
Mar 13 2024 7.7395 0.04 0.47% 7.786 7.786 7.719 6,456
Mar 12 2024 7.7035 0.06 0.77% 7.7035 7.7035 7.7035 1,315
Mar 11 2024 7.6445 0.03 0.41% 7.601 7.646 7.581 56,041
Mar 08 2024 7.613 0.04 0.56% 7.649 7.677 7.601 9,118
Mar 07 2024 7.5705 0.04 0.58% 7.558 7.5705 7.538 3,441
Mar 06 2024 7.5265 0.13 1.76% 7.662 7.678 7.5265 3,601
Mar 05 2024 7.3965 -0.24 -3.12% 7.623 7.623 7.3965 4,243
Mar 04 2024 7.635 -0.03 -0.38% 7.622 7.686 7.62 6,268
Mar 01 2024 7.664 0.00 -0.05% 7.68 7.68 7.629 1,926
Feb 29 2024 7.668 0.12 1.52% 7.62 7.668 7.62 623
Feb 28 2024 7.553 -0.04 -0.49% 7.547 7.553 7.547 2,875
Feb 27 2024 7.5905 0.06 0.78% 7.543 7.5905 7.543 2,103
Feb 26 2024 7.532 0.13 1.69% 7.44 7.532 7.431 11,492
Feb 23 2024 7.4065 0.06 0.75% 7.431 7.431 7.4065 1,630
Feb 22 2024 7.351 0.21 2.98% 7.312 7.351 7.301 48,594
Feb 21 2024 7.1385 -0.44 -5.86% 7.332 7.359 7.1385 1,828
Feb 20 2024 7.5825 -0.12 -1.55% 7.5825 7.5825 7.5825 550
Feb 19 2024 7.7015 -0.02 -0.21% 7.718 7.718 7.63 1,978
Feb 16 2024 7.7175 -0.07 -0.94% 7.81 7.811 7.7175 1,010
Feb 15 2024 7.791 0.03 0.39% 7.867 7.867 7.791 918
Feb 14 2024 7.761 0.06 0.73% 7.761 7.761 7.761 0
Feb 13 2024 7.705 -0.22 -2.74% 7.705 7.705 7.705 0
Feb 12 2024 7.922 0.03 0.34% 7.944 7.944 7.922 2,030
Feb 09 2024 7.895 0.25 3.30% 7.826 7.91 7.826 4,354
Feb 08 2024 7.6425 0.07 0.86% 7.562 7.6425 7.555 5,362
Feb 07 2024 7.577 0.17 2.23% 7.547 7.577 7.547 507
Feb 06 2024 7.412 0.09 1.25% 7.412 7.412 7.412 3,035
Feb 05 2024 7.3205 -0.14 -1.87% 7.3205 7.3205 7.3205 5
Feb 02 2024 7.46 0.01 0.12% 7.46 7.46 7.46 600
Feb 01 2024 7.451 -0.04 -0.48% 7.51 7.51 7.451 10
Jan 31 2024 7.487 -0.11 -1.47% 7.562 7.563 7.487 3,499
Jan 30 2024 7.599 0.06 0.79% 7.71 7.71 7.583 12,315
Jan 29 2024 7.5395 0.04 0.58% 7.545 7.545 7.5395 2,972
Jan 26 2024 7.496 -0.05 -0.66% 7.482 7.496 7.482 2,769
Jan 25 2024 7.546 -0.05 -0.69% 7.564 7.564 7.546 12,837
Jan 24 2024 7.5985 0.08 1.12% 7.588 7.5985 7.588 705
Jan 23 2024 7.514 -0.02 -0.32% 7.55 7.55 7.514 53,665
Jan 22 2024 7.538 0.21 2.93% 7.478 7.551 7.477 4,978
Jan 19 2024 7.3235 -0.01 -0.18% 7.3235 7.3235 7.3235 20
Jan 18 2024 7.337 0.09 1.22% 7.231 7.345 7.231 4,143
Jan 17 2024 7.2485 -0.14 -1.84% 7.269 7.303 7.163 29,228
Jan 16 2024 7.3845 -0.01 -0.12% 7.3845 7.3845 7.3845 0
Jan 15 2024 7.3935 0.00 -0.03% 7.416 7.416 7.3935 64
Jan 12 2024 7.3955 0.15 2.04% 7.3955 7.3955 7.3955 1,018
Jan 11 2024 7.2475 0.02 0.30% 7.337 7.337 7.2475 3,265
Jan 10 2024 7.226 0.07 0.91% 7.134 7.237 7.134 2,478
Jan 09 2024 7.161 0.13 1.91% 7.077 7.161 7.077 594
Jan 08 2024 7.027 0.08 1.16% 7.041 7.046 7.019 1,839
Jan 05 2024 6.9465 -0.05 -0.77% 6.9465 6.9465 6.9465 409
Jan 04 2024 7.0005 -0.07 -0.94% 6.988 7.0005 6.988 4,191
Jan 03 2024 7.067 -0.10 -1.42% 7.073 7.073 7.067 3,101
Jan 02 2024 7.1685 -0.23 -3.08% 7.211 7.211 7.124 3,086
Dec 29 2023 7.3965 0.00 0.00% 7.3965 7.3965 7.3965 0

Your Recent History

Delayed Upgrade Clock