TipRanks
Go Ultimate55% OFF

Rubrik, Inc. Class A (RBRK) Historical Prices

MX:RBRK historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,560.002,560.002,282.602,560.002,560.00+0.00%00.00
Oct 29, 20262,560.002,560.002,560.002,560.002,560.00+1.59%160.10
Oct 28, 20262,589.002,589.002,520.002,520.002,520.00+0.76%230.14
Oct 27, 20262,501.002,593.792,475.002,501.002,501.00+0.00%00.00
Oct 26, 20262,522.002,522.002,501.002,501.002,501.00+4.64%2201.39
Oct 23, 20262,390.002,390.002,390.002,390.002,390.00+13.43%110.07
Oct 22, 20262,107.002,321.991,978.002,107.002,107.00+0.00%00.00
Oct 21, 20262,107.002,332.191,978.002,107.002,107.00+0.00%00.00
Oct 20, 20262,107.002,170.991,978.002,107.002,107.00+0.00%00.00
Oct 19, 20262,107.002,107.002,107.002,107.002,107.00-1.77%60.04
Oct 16, 20262,145.002,145.002,000.002,145.002,145.00+0.00%00.00
Oct 15, 20262,070.002,145.002,070.002,145.002,145.00-1.83%500.32
Oct 14, 20262,185.002,261.992,000.002,185.002,185.00+0.00%00.00
Oct 13, 20262,185.002,185.002,185.002,185.002,185.00-0.46%5013.34
Oct 12, 20262,195.002,244.792,000.002,195.002,195.00+0.00%00.00
Oct 09, 20262,195.002,358.392,000.002,195.002,195.00+0.00%00.00
Oct 08, 20262,195.002,195.002,195.002,195.002,195.00-2.88%240.16
Oct 07, 20262,260.002,280.592,000.002,260.002,260.00+0.00%00.00
Oct 06, 20262,290.002,290.002,260.002,260.002,260.00+1.62%680.46
Oct 05, 20262,250.002,260.002,224.002,224.002,224.00+3.09%4,45957.21
Oct 02, 20262,157.272,157.272,157.272,157.272,157.27+1.38%3,911204.99
Oct 01, 20262,120.002,127.862,120.002,127.862,127.86+2.45%351.89
Sep 30, 20262,077.002,166.291,978.002,077.002,077.00+0.00%00.00
Sep 29, 20262,077.002,077.002,077.002,077.002,077.00+3.85%100.54
Sep 28, 20262,000.002,000.002,000.002,000.002,000.00+1.52%392.14
Sep 25, 20261,970.001,970.001,970.001,970.001,970.00-2.57%100.55
Sep 24, 20262,022.002,022.002,022.002,022.002,022.00+4.44%321.82
Sep 23, 20261,936.002,087.991,936.001,936.001,936.00+0.00%00.00
Sep 22, 20261,936.001,936.001,936.001,936.001,936.00+0.00%70.40
Sep 21, 20261,936.001,936.001,936.001,936.001,936.00+28.28%291.71
Sep 18, 20261,509.191,909.201,509.191,509.191,509.19+0.00%00.00
Sep 17, 20261,509.191,931.291,509.191,509.191,509.19+0.00%00.00
Sep 16, 20261,509.191,509.191,509.191,509.191,509.19+0.00%00.00
Sep 15, 20261,509.191,812.791,509.191,509.191,509.19+0.00%00.00
Sep 14, 20261,509.191,777.601,509.191,509.191,509.19+0.00%00.00
Sep 11, 20261,509.191,520.391,411.811,509.191,509.19+0.00%00.00
Sep 10, 20261,509.191,547.991,458.011,509.191,509.19+0.00%00.00
Sep 09, 20261,531.351,531.351,509.191,509.191,509.19-2.00%1375.23
Sep 08, 20261,540.001,540.001,540.001,540.001,540.00-0.65%441.72
Sep 07, 20261,550.001,645.591,533.401,550.001,550.00+0.00%00.00
Sep 04, 20261,550.001,645.591,533.401,550.001,550.00+0.00%00.00
Sep 03, 20261,550.001,550.001,550.001,550.001,550.00+2.31%60.23
Sep 02, 20261,515.001,515.001,440.011,515.001,515.00+0.00%00.00
Sep 01, 20261,520.001,520.001,515.001,515.001,515.00-5.31%491.04
Aug 31, 20261,600.001,600.001,520.001,600.001,600.00-5.72%1162.52
Aug 28, 20261,697.001,697.001,581.421,697.001,697.00+0.00%00.00
Aug 27, 20261,697.001,872.001,697.001,697.001,697.00+0.00%00.00
Aug 26, 20261,697.001,697.001,560.411,697.001,697.00+0.00%00.00
Aug 25, 20261,697.001,697.001,512.411,697.001,697.00+0.00%00.00
Aug 24, 20261,697.001,700.001,583.411,697.001,697.00+0.00%00.00