Rubrik, Inc. (RBRK) Historical Stock Data
30.72 ↓1.42 (-4.42%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RBRK is down -0.49% a day on average. There have been 14 days where Rubrik, Inc. closed green and 16 days where RBRK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 32.18 | 30.72 | ↓$1.46 (-4.54%) | 30.65 | 32.62 | 1.04M |
| 2024-09-05 | 32.61 | 32.14 | ↓$0.47 (-1.44%) | 32.01 | 32.97 | 635.28K |
| 2024-09-04 | 32.61 | 32.63 | ↑$0.02 (0.06%) | 31.84 | 33.41 | 569.85K |
| 2024-09-03 | 34.32 | 32.86 | ↓$1.46 (-4.25%) | 32.78 | 35.08 | 620.46K |
| 2024-08-30 | 34.00 | 34.82 | ↑$0.82 (2.41%) | 34.00 | 34.99 | 1.40M |
| 2024-08-29 | 34.43 | 33.77 | ↓$0.66 (-1.92%) | 33.64 | 35.19 | 454.34K |
| 2024-08-28 | 35.17 | 34.21 | ↓$0.96 (-2.73%) | 33.45 | 35.26 | 735.90K |
| 2024-08-27 | 35.53 | 35.42 | ↓$0.11 (-0.31%) | 35.19 | 35.90 | 371.93K |
| 2024-08-26 | 35.45 | 35.59 | ↑$0.14 (0.39%) | 34.94 | 35.86 | 603.89K |
| 2024-08-23 | 36.23 | 34.95 | ↓$1.28 (-3.53%) | 34.80 | 37.00 | 799.39K |
| 2024-08-21 | 36.20 | 36.36 | ↑$0.16 (0.44%) | 35.16 | 36.72 | 0.90M |
| 2024-08-20 | 35.76 | 35.95 | ↑$0.19 (0.53%) | 35.39 | 36.25 | 467.21K |
| 2024-08-19 | 33.75 | 35.86 | ↑$2.11 (6.25%) | 33.75 | 36.37 | 1.20M |
| 2024-08-16 | 33.66 | 33.41 | ↓$0.25 (-0.74%) | 33.15 | 34.86 | 0.93M |
| 2024-08-15 | 32.11 | 33.62 | ↑$1.51 (4.70%) | 32.00 | 33.65 | 1.27M |
| 2024-08-14 | 32.30 | 31.71 | ↓$0.59 (-1.83%) | 31.69 | 32.59 | 814.86K |
| 2024-08-13 | 31.98 | 32.11 | ↑$0.13 (0.41%) | 31.52 | 32.71 | 604.05K |
| 2024-08-12 | 31.75 | 31.29 | ↓$0.46 (-1.45%) | 31.03 | 31.83 | 351.78K |
| 2024-08-09 | 31.26 | 31.75 | ↑$0.49 (1.57%) | 30.97 | 31.82 | 648.34K |
| 2024-08-08 | 31.47 | 31.49 | ↑$0.02 (0.06%) | 30.28 | 32.02 | 560.17K |
| 2024-08-07 | 31.59 | 31.09 | ↓$0.50 (-1.58%) | 30.72 | 31.86 | 0.94M |
| 2024-08-06 | 30.81 | 30.96 | ↑$0.15 (0.49%) | 29.66 | 31.07 | 866.25K |
| 2024-08-05 | 28.99 | 30.05 | ↑$1.06 (3.66%) | 28.60 | 30.75 | 1.20M |
| 2024-08-02 | 33.88 | 31.05 | ↓$2.83 (-8.35%) | 30.81 | 33.94 | 1.17M |
| 2024-08-01 | 37.14 | 34.58 | ↓$2.56 (-6.89%) | 34.52 | 37.46 | 1.20M |
| 2024-07-31 | 36.93 | 37.20 | ↑$0.27 (0.73%) | 36.76 | 38.50 | 1.16M |
| 2024-07-30 | 34.64 | 36.61 | ↑$1.97 (5.69%) | 34.64 | 36.85 | 1.03M |
| 2024-07-29 | 35.00 | 34.60 | ↓$0.40 (-1.14%) | 34.54 | 36.14 | 588.98K |
| 2024-07-26 | 35.00 | 34.71 | ↓$0.29 (-0.83%) | 34.05 | 35.27 | 541.53K |
| 2024-07-25 | 34.65 | 34.42 | ↓$0.23 (-0.66%) | 33.66 | 35.48 | 860.51K |
Create an account or log in to view more rows.
$RBRK soon