Rubrik, Inc. (RBRK) NYSE

51.44

+2.85(+5.87%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	49.07	51.44	51.44	52.1	48.08	3.31M
April 01, 2026	49.67	48.59	48.59	49.7	47.73	2.04M
March 31, 2026	46.26	48.97	48.97	49.08	46.13	4.02M
March 30, 2026	45.99	45.58	45.58	47.43	45.04	4.04M
March 27, 2026	46.77	45.73	45.73	46.95	44.75	3.68M
March 26, 2026	46.3	47.59	47.59	48.76	46	2.87M
March 25, 2026	48.86	47.18	47.18	49.46	46.7	3.63M
March 24, 2026	50.68	48.07	48.07	50.68	48	3.78M
March 23, 2026	49.76	51.18	51.18	51.89	49	4.55M
March 20, 2026	50.89	49.28	49.28	50.89	49.1	9.34M
March 19, 2026	51.8	50.92	50.92	52.87	50.37	3.83M
March 18, 2026	51.3	52.12	52.12	53.57	51.22	4.68M
March 17, 2026	51.6	52.06	52.06	53.09	51.07	4.48M
March 16, 2026	53.35	51.67	51.67	54	51.2	6.31M
March 13, 2026	55.92	53.43	53.43	56.85	52.4	9.6M
March 12, 2026	57.54	54.02	54.02	57.94	53.9	9.16M
March 11, 2026	57.2	57.52	57.52	57.79	55.89	2.67M
March 10, 2026	57.41	55.95	55.95	57.55	55	2.84M
March 09, 2026	56.34	57.17	57.17	57.65	55.11	3.53M
March 06, 2026	55.8	57.17	57.17	58.16	55.14	3.45M
March 05, 2026	54.92	55.88	55.88	57.99	54.92	3.75M
March 04, 2026	53.15	54.87	54.87	54.97	52.98	2.57M
March 03, 2026	51.93	53.87	53.87	54.04	50.05	2.46M
March 02, 2026	51	53.69	53.69	54.43	50.98	3.23M
February 27, 2026	51.76	51.96	51.96	53	51.19	2.58M
February 26, 2026	52.94	54.33	54.33	54.96	52.23	2.47M
February 25, 2026	51.25	52.16	52.16	52.18	50.08	2.27M
February 24, 2026	47.21	51.04	51.04	51.16	46.9	3.93M
February 23, 2026	49	47.26	47.26	49	46.36	3.92M
February 20, 2026	52.83	50.2	0	55.43	49.8	4.11M
February 19, 2026	54.4	54.16	0	54.89	53.01	2.11M
February 18, 2026	53.08	54.39	0	55.06	51.88	2.5M
February 17, 2026	54.2	53.5	0	54.65	52.02	2.9M
February 13, 2026	53.99	54.55	0	55.82	53.46	2.22M
February 12, 2026	55.18	53.19	0	55.88	51.82	3.11M
February 11, 2026	55.93	55.12	0	56.37	53.08	3.19M
February 10, 2026	54.85	55.83	0	56.64	54.79	4.46M
February 09, 2026	50.85	54.06	0	54.89	49.86	4.7M
February 06, 2026	48.89	51.07	0	51.39	48.15	5.5M
February 05, 2026	52.53	48.34	0	53.27	48.11	7.88M
February 04, 2026	51.06	51.87	0	52.1	48.58	6.9M
February 03, 2026	54	52.15	0	54.78	50.01	6.53M
February 02, 2026	56	54.45	0	56.59	54.03	4.08M
January 30, 2026	57.58	55.95	0	58.19	55.58	4.85M
January 29, 2026	62.2	57.97	0	62.51	56.87	8.38M
January 28, 2026	62.56	63.19	0	65.26	62.56	4.64M
January 27, 2026	66.42	62.26	0	67.85	61.83	10.54M
January 26, 2026	66	68.32	0	69.06	66	3.36M
January 23, 2026	65.43	65.67	0	66.44	65.05	2.06M
January 22, 2026	65.86	65.1	0	66.11	64.69	2.33M
January 21, 2026	64.97	64.35	0	65.56	63.2	2.91M
January 20, 2026	65.8	64.88	0	67.37	64.83	3.15M
January 16, 2026	69.2	67.1	0	69.2	66.93	3.97M
January 15, 2026	68.85	69.05	0	70.75	68.4	3.53M
January 14, 2026	70.5	68.14	0	70.87	67.93	3.12M
January 13, 2026	71.54	70.82	0	72.34	69.88	2.64M
January 12, 2026	70	71.37	0	71.63	69.04	3.04M
January 09, 2026	72.2	70.56	0	72.49	70.41	2.64M
January 08, 2026	76.46	71.67	0	76.46	71.46	3.52M
January 07, 2026	75.39	76.87	0	77.6	75.22	2.43M