Rubrik, Inc. (RBRK) Charts

$72.04

south_east
-$0.19 (-0.26%)
Day's range
$69.65
Day's range
$72.76

5 DAY PERFORMANCE

-7.09%

1 MONTH PERFORMANCE

+0.95%

3 MONTH PERFORMANCE

+46.66%

6 MONTH PERFORMANCE

+98.13%

YEAR-TO-DATE PERFORMANCE

+10.22%

Rubrik, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $73.39 $71.93 (-1.98%) $72.76 $69.65 413,719
02/20/2025 $73.50 $72.22 (-1.74%) $73.55 $68.58 2.48 M $10.33 B
02/19/2025 $76.50 $74.19 (-3.02%) $76.86 $73.20 1.98 M $10.61 B
02/18/2025 $77.99 $78.09 (0.13%) $78.40 $75.00 1.95 M $11.17 B
02/14/2025 $79.80 $77.54 (-2.83%) $79.80 $76.56 1.20 M $11.09 B
02/13/2025 $78.30 $78.72 (0.54%) $80.00 $77.06 2.02 M $11.26 B
02/12/2025 $72.42 $77.55 (7.08%) $78.28 $71.20 2.09 M $11.09 B
02/11/2025 $76.10 $72.90 (-4.2%) $76.78 $72.52 1.97 M $10.42 B
02/10/2025 $74.90 $76.96 (2.75%) $77.71 $74.90 2.26 M $11.00 B
02/07/2025 $75.55 $74.49 (-1.4%) $79.05 $74.14 1.79 M $10.65 B
02/06/2025 $76.06 $75.34 (-0.95%) $76.55 $74.13 1.44 M $10.77 B
02/05/2025 $74.50 $75.59 (1.46%) $75.98 $73.88 1.20 M $10.81 B
02/04/2025 $70.61 $74.08 (4.91%) $74.19 $70.10 2.13 M $10.59 B
02/03/2025 $70.19 $70.87 (0.97%) $71.81 $68.74 2.21 M $10.13 B
01/31/2025 $75.26 $73.27 (-2.64%) $77.22 $73.25 1.47 M $10.48 B
01/30/2025 $74.51 $74.03 (-0.64%) $76.21 $72.80 1.34 M $10.59 B
01/29/2025 $73.50 $74.11 (0.83%) $75.25 $71.76 2.30 M $10.60 B
01/28/2025 $70.46 $73.19 (3.87%) $74.50 $69.02 2.44 M $10.47 B
01/27/2025 $68.36 $69.01 (0.95%) $73.28 $67.40 2.07 M $9.87 B
01/24/2025 $71.01 $70.99 (-0.03%) $71.96 $70.41 1.19 M $10.15 B
01/23/2025 $70.50 $70.31 (-0.27%) $71.64 $69.52 1.74 M $10.05 B
01/22/2025 $72.56 $71.35 (-1.67%) $73.10 $70.92 1.58 M $10.20 B
01/21/2025 $69.22 $71.36 (3.09%) $72.19 $68.51 2.45 M $10.20 B
01/17/2025 $69.60 $67.90 (-2.44%) $70.10 $67.33 4.41 M $9.71 B
01/16/2025 $65.02 $68.24 (4.95%) $68.58 $62.53 2.42 M $9.76 B
01/15/2025 $66.52 $66.73 (0.32%) $68.75 $64.56 2.53 M $9.54 B
01/14/2025 $65.40 $65.09 (-0.47%) $66.00 $63.73 1.74 M $9.31 B
01/13/2025 $64.24 $65.05 (1.26%) $66.29 $62.74 2.61 M $9.30 B
01/10/2025 $62.25 $63.46 (1.94%) $64.00 $60.53 1.90 M $9.07 B
01/08/2025 $62.60 $63.19 (0.94%) $65.00 $62.06 2.33 M $9.04 B
01/07/2025 $68.95 $64.34 (-6.69%) $69.59 $63.60 3.17 M $9.20 B
01/06/2025 $69.00 $68.50 (-0.72%) $70.58 $65.82 3.33 M $9.79 B
01/03/2025 $66.97 $66.90 (-0.1%) $69.36 $65.08 2.61 M $9.57 B
01/02/2025 $65.72 $66.35 (0.96%) $66.87 $64.05 1.65 M $9.49 B
12/31/2024 $68.07 $65.36 (-3.98%) $68.46 $65.05 1.72 M $9.35 B
12/30/2024 $66.61 $68.27 (2.49%) $71.30 $65.58 3.72 M $9.76 B
12/27/2024 $68.79 $68.35 (-0.64%) $68.79 $66.56 2.18 M $9.77 B
12/26/2024 $68.84 $68.38 (-0.67%) $69.69 $67.55 1.71 M $9.78 B
12/24/2024 $66.91 $67.93 (1.52%) $69.64 $64.30 1.72 M $9.71 B
12/23/2024 $66.56 $67.17 (0.92%) $67.94 $65.08 2.45 M $9.60 B
12/20/2024 $64.88 $66.12 (1.91%) $67.83 $63.85 8.31 M $9.45 B
12/19/2024 $68.84 $66.98 (-2.7%) $70.42 $65.10 5.12 M $9.58 B
12/18/2024 $72.70 $68.05 (-6.4%) $72.91 $67.05 5.42 M $9.73 B
12/17/2024 $75.00 $72.97 (-2.71%) $75.22 $71.87 3.89 M $10.43 B
12/16/2024 $71.95 $75.51 (4.95%) $75.79 $71.80 4.06 M $10.80 B
12/13/2024 $71.15 $72.18 (1.45%) $72.69 $69.68 5.63 M $10.32 B
12/12/2024 $70.00 $74.19 (5.99%) $74.99 $70.00 2.70 M $10.61 B
12/11/2024 $69.71 $70.42 (1.02%) $72.08 $69.41 2.48 M $10.07 B
12/10/2024 $69.50 $69.23 (-0.39%) $73.90 $67.65 3.89 M $9.90 B
12/09/2024 $63.94 $69.79 (9.15%) $70.18 $63.35 5.87 M $9.98 B
12/06/2024 $65.68 $64.63 (-1.6%) $72.66 $62.06 17.26 M $9.24 B
12/05/2024 $52.30 $53.66 (2.6%) $54.90 $52.02 3.94 M $7.67 B
12/04/2024 $51.51 $52.62 (2.15%) $54.00 $51.32 2.28 M $7.52 B
12/03/2024 $48.69 $50.93 (4.6%) $51.17 $48.15 1.28 M $7.28 B
12/02/2024 $51.10 $49.43 (-3.27%) $51.80 $49.28 1.11 M $7.07 B
11/29/2024 $50.07 $50.82 (1.5%) $51.99 $50.06 518,425 $9.14 B
11/27/2024 $50.06 $49.66 (-0.8%) $50.77 $48.94 717,700 $8.93 B
11/26/2024 $50.27 $50.02 (-0.5%) $51.30 $49.77 979,282 $9.00 B
11/25/2024 $51.08 $50.39 (-1.35%) $52.75 $49.85 2.10 M $9.06 B
11/22/2024 $49.38 $51.05 (3.38%) $51.58 $49.37 1.71 M $9.18 B
11/21/2024 $46.00 $49.12 (6.78%) $49.73 $46.00 1.85 M $8.83 B