Rubrik, Inc.

RBRK · NYSE

Prices in USD

Historical prices

Rubrik, Inc. (RBRK), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Dec 9, 202588.4992.5788.0791.3191.315,035,200
Dec 8, 202585.5389.7284.8689.1089.105,946,000
Dec 5, 202587.0490.2684.3386.2786.2717,138,700
Dec 4, 202571.4071.9569.6770.4370.438,937,100
Dec 3, 202569.1171.6668.4271.4171.412,623,100
Dec 2, 202569.7870.8269.2269.4069.402,573,500
Dec 1, 202568.5869.9367.4868.6068.603,201,600
Nov 28, 202568.8370.2168.4269.3269.32791,200
Nov 26, 202568.8869.5068.1268.1768.171,544,200
Nov 25, 202567.1569.0965.8168.8968.891,490,200
Nov 24, 202567.5168.5466.6467.3967.392,769,300
Nov 21, 202567.0168.0064.7566.5966.592,899,600
Nov 20, 202571.9472.1467.2467.6967.692,603,300
Nov 19, 202568.8470.7968.5870.0870.081,708,500
Nov 18, 202569.4170.6867.6268.8068.802,733,600
Nov 17, 202572.5072.8068.9669.6969.691,933,900
Nov 14, 202568.0172.3367.5871.5571.552,110,900
Nov 13, 202573.4073.5069.6070.5170.512,290,800
Nov 12, 202576.0676.4073.8173.9573.951,355,200
Nov 11, 202575.4976.4074.7575.6375.631,364,000
Nov 10, 202575.1976.7874.8676.0776.071,896,200
Nov 7, 202570.2573.2169.9573.0373.031,999,300
Nov 6, 202572.0073.2970.2271.5371.532,777,900
Nov 5, 202572.3872.6071.5672.3572.351,428,200
Nov 4, 202573.0574.1271.9272.6072.602,186,700