Home

Rubrik, Inc. Class A Common Stock (RBRK)

62.59
+1.03 (1.67%)
SummaryNewsPress ReleasesChartHistoricalFAQ
2024-12-05 - 2025-03-05
DateOpenHighLowCloseVolumeAdjusted Close
3/04/202559.4863.0658.1861.561,680,95361.56
3/03/202566.4168.3260.9861.371,426,16061.37
2/28/202564.0065.2662.6465.121,686,21465.12
2/27/202567.0068.1464.2364.301,414,52464.30
2/26/202565.0267.2165.0165.841,108,22065.84
2/25/202567.5467.5862.5963.861,863,71663.86
2/24/202569.2669.2665.1967.722,778,68267.72
2/21/202571.0372.7069.1969.701,934,78869.70
2/20/202573.5073.5568.5872.222,480,67972.22
2/19/202576.5076.8673.2074.191,975,58174.19
2/18/202577.9978.4075.0078.091,954,03478.09
2/14/202579.8079.8076.5677.541,201,69777.54
2/13/202578.3080.0077.0678.722,012,33178.72
2/12/202572.4278.2871.2077.552,087,53577.55
2/11/202576.1076.7872.5272.901,968,32572.90
2/10/202574.9077.7174.9076.962,257,05876.96
2/07/202575.5579.0574.1474.491,792,24974.49
2/06/202576.0676.5574.1375.341,440,35475.34
2/05/202574.5075.9873.8875.591,191,85675.59
2/04/202570.6174.1970.1074.082,129,19974.08
2/03/202570.1971.8168.7470.872,209,75470.87
1/31/202575.2677.2273.2573.271,465,31573.27
1/30/202574.5176.2172.8074.031,334,62574.03
1/29/202573.5075.2571.7674.112,296,02974.11
1/28/202570.4674.5069.0273.192,437,40873.19
1/27/202568.3673.2867.4069.012,069,89169.01
1/24/202571.0171.9670.4170.991,190,11470.99
1/23/202570.5071.6469.5270.311,735,21870.31
1/22/202572.5673.1070.9271.351,582,00971.35
1/21/202569.2272.1968.5171.362,445,59271.36
1/17/202569.6070.1067.3367.904,410,98567.90
1/16/202565.0268.5862.5368.242,424,04068.24
1/15/202566.5268.7564.5666.732,526,19466.73
1/14/202565.4066.0063.7365.091,742,17765.09
1/13/202564.2466.2962.7465.052,611,41665.05
1/10/202562.2564.0060.5363.461,900,87363.46
1/08/202562.6065.0062.1063.192,325,25363.19
1/07/202568.9569.5963.6064.343,164,83664.34
1/06/202569.0070.5865.8268.503,332,85268.50
1/03/202566.9769.3665.0866.902,608,25666.90
1/02/202565.7266.8764.0566.351,640,79666.35
12/31/202468.270.0068.2765.36065.36
12/30/202466.6171.3065.5868.273,722,41368.27
12/27/202468.7968.7966.5668.352,177,97868.35
12/26/202468.8469.6967.5568.381,711,83068.38
12/24/202466.9169.6464.3067.931,724,38767.93
12/23/202466.5667.9465.0867.172,451,29067.17
12/20/202464.8867.8363.8566.128,305,86566.12
12/19/202468.8470.4265.1066.992,455,41266.99
12/18/202472.7072.9167.0568.055,413,20268.05
12/17/202475.0075.2271.8772.973,889,49572.97
12/16/202471.9575.7971.8075.514,061,46675.51
12/13/202471.1472.6969.6872.185,635,82172.18
12/12/202470.0074.9970.0074.192,699,71574.19
12/11/202469.7172.0869.4170.422,474,77770.42
12/10/202469.5073.9067.6569.233,887,58069.23
12/09/202463.9470.1863.3569.795,860,67869.79
12/06/202465.6872.6662.0664.6317,340,50464.63
12/05/202452.3054.9052.0253.663,790,76253.66