Rubrik Inc. (RBRK)
72.13
-2.06 (-2.78%)
At close: Feb 20, 2025, 3:59 PM
RBRK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 76.50 | 76.86 | 73.20 | 74.19 | -3.90 | -4.99% | 1,971,642 |
| Feb 18, 2025 | 77.99 | 78.40 | 75.00 | 78.09 | 0.55 | 0.71% | 1,954,415 |
| Feb 14, 2025 | 79.80 | 79.80 | 76.56 | 77.54 | -1.18 | -1.50% | 1,201,697 |
| Feb 13, 2025 | 78.30 | 80.00 | 77.06 | 78.72 | 1.17 | 1.51% | 2,015,127 |
| Feb 12, 2025 | 72.42 | 78.28 | 71.20 | 77.55 | 4.65 | 6.38% | 2,090,600 |
| Feb 11, 2025 | 76.10 | 76.78 | 72.52 | 72.90 | -4.06 | -5.28% | 1,970,000 |
| Feb 10, 2025 | 74.90 | 77.71 | 74.90 | 76.96 | 2.47 | 3.32% | 2,257,627 |
| Feb 7, 2025 | 75.55 | 79.05 | 74.14 | 74.49 | -0.85 | -1.13% | 1,792,249 |
| Feb 6, 2025 | 76.06 | 76.55 | 74.13 | 75.34 | -0.25 | -0.33% | 1,441,700 |
| Feb 5, 2025 | 74.50 | 75.98 | 73.88 | 75.59 | 1.51 | 2.04% | 1,195,747 |
| Feb 4, 2025 | 70.61 | 74.19 | 70.10 | 74.08 | 3.21 | 4.53% | 2,133,600 |
| Feb 3, 2025 | 70.19 | 71.81 | 68.74 | 70.87 | -2.40 | -3.28% | 2,213,900 |
| Jan 31, 2025 | 75.26 | 77.22 | 73.25 | 73.27 | -0.76 | -1.03% | 1,465,315 |
| Jan 30, 2025 | 74.51 | 76.21 | 72.80 | 74.03 | -0.08 | -0.11% | 1,335,644 |
| Jan 29, 2025 | 73.50 | 75.25 | 71.76 | 74.11 | 0.92 | 1.26% | 2,297,300 |
| Jan 28, 2025 | 70.46 | 74.50 | 69.02 | 73.19 | 4.18 | 6.06% | 2,438,900 |
| Jan 27, 2025 | 68.36 | 73.28 | 67.40 | 69.01 | -1.98 | -2.79% | 2,071,031 |
| Jan 24, 2025 | 71.01 | 71.96 | 70.41 | 70.99 | 0.68 | 0.97% | 1,190,114 |
| Jan 23, 2025 | 70.50 | 71.64 | 69.52 | 70.31 | -1.04 | -1.46% | 1,735,465 |
| Jan 22, 2025 | 72.56 | 73.10 | 70.92 | 71.35 | -0.01 | -0.01% | 1,582,813 |
| Jan 21, 2025 | 69.22 | 72.19 | 68.51 | 71.36 | 3.46 | 5.10% | 2,446,138 |
| Jan 17, 2025 | 69.60 | 70.10 | 67.33 | 67.90 | -0.34 | -0.50% | 4,411,000 |
| Jan 16, 2025 | 65.02 | 68.58 | 62.53 | 68.24 | 1.51 | 2.26% | 2,424,374 |
| Jan 15, 2025 | 66.52 | 68.75 | 64.56 | 66.73 | 1.64 | 2.52% | 2,527,800 |
| Jan 14, 2025 | 65.40 | 66.00 | 63.73 | 65.09 | 0.04 | 0.06% | 1,743,340 |
| Jan 13, 2025 | 64.24 | 66.29 | 62.74 | 65.05 | 1.59 | 2.51% | 2,613,106 |
| Jan 10, 2025 | 62.25 | 64.00 | 60.53 | 63.46 | 0.27 | 0.43% | 1,900,873 |
| Jan 8, 2025 | 62.60 | 65.00 | 62.06 | 63.19 | -1.15 | -1.79% | 2,325,300 |
| Jan 7, 2025 | 68.95 | 69.59 | 63.60 | 64.34 | -4.16 | -6.07% | 3,167,230 |
| Jan 6, 2025 | 69.00 | 70.58 | 65.82 | 68.50 | 1.60 | 2.39% | 3,333,900 |
| Jan 3, 2025 | 66.97 | 69.36 | 65.08 | 66.90 | 0.55 | 0.83% | 2,608,256 |
| Jan 2, 2025 | 65.72 | 66.87 | 64.05 | 66.35 | 0.99 | 1.51% | 1,645,200 |
| Dec 31, 2024 | 68.07 | 68.46 | 65.05 | 65.36 | -2.91 | -4.26% | 1,720,600 |
| Dec 30, 2024 | 66.61 | 71.30 | 65.58 | 68.27 | -0.08 | -0.12% | 3,724,100 |
| Dec 27, 2024 | 68.79 | 68.79 | 66.56 | 68.35 | -0.03 | -0.04% | 2,177,978 |
| Dec 26, 2024 | 68.84 | 69.69 | 67.55 | 68.38 | 0.45 | 0.66% | 1,711,844 |
| Dec 24, 2024 | 66.91 | 69.64 | 64.30 | 67.93 | 0.76 | 1.13% | 1,724,400 |
| Dec 23, 2024 | 66.56 | 67.94 | 65.08 | 67.17 | 1.05 | 1.59% | 2,451,551 |
| Dec 20, 2024 | 64.88 | 67.83 | 63.85 | 66.12 | -0.86 | -1.28% | 8,305,854 |
| Dec 19, 2024 | 68.84 | 70.42 | 65.10 | 66.98 | -1.07 | -1.57% | 5,121,344 |
| Dec 18, 2024 | 72.70 | 72.91 | 67.05 | 68.05 | -4.92 | -6.74% | 5,415,424 |
| Dec 17, 2024 | 75.00 | 75.22 | 71.87 | 72.97 | -2.54 | -3.36% | 3,890,100 |
| Dec 16, 2024 | 71.95 | 75.79 | 71.80 | 75.51 | 3.33 | 4.61% | 4,062,000 |
| Dec 13, 2024 | 71.15 | 72.69 | 69.68 | 72.18 | -2.01 | -2.71% | 5,634,743 |
| Dec 12, 2024 | 70.00 | 74.99 | 70.00 | 74.19 | 3.77 | 5.35% | 2,703,300 |
| Dec 11, 2024 | 69.71 | 72.08 | 69.41 | 70.42 | 1.19 | 1.72% | 2,477,500 |
| Dec 10, 2024 | 69.50 | 73.90 | 67.65 | 69.23 | -0.56 | -0.80% | 3,889,200 |
| Dec 9, 2024 | 63.94 | 70.18 | 63.35 | 69.79 | 5.16 | 7.98% | 5,866,236 |
| Dec 6, 2024 | 65.68 | 72.66 | 62.06 | 64.63 | 10.97 | 20.44% | 17,262,400 |
| Dec 5, 2024 | 52.30 | 54.90 | 52.02 | 53.66 | 1.04 | 1.98% | 3,940,400 |