NYSE - Delayed Quote • USD
Rubrik, Inc. (RBRK)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:58 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 34.86 | 36.57 | 34.51 | 36.57 | 36.57 | 1,088,400 |
| May 16, 2024 | 34.40 | 35.71 | 34.11 | 34.86 | 34.86 | 743,400 |
| May 15, 2024 | 34.18 | 34.89 | 33.72 | 34.36 | 34.36 | 568,600 |
| May 14, 2024 | 33.20 | 34.27 | 32.88 | 33.98 | 33.98 | 687,600 |
| May 13, 2024 | 33.34 | 33.73 | 32.67 | 32.79 | 32.79 | 488,700 |
| May 10, 2024 | 33.90 | 34.53 | 33.47 | 33.52 | 33.52 | 611,200 |
| May 9, 2024 | 33.42 | 33.83 | 32.81 | 33.60 | 33.60 | 506,300 |
| May 8, 2024 | 33.47 | 33.75 | 33.22 | 33.57 | 33.57 | 705,000 |
| May 7, 2024 | 34.59 | 35.30 | 33.44 | 33.77 | 33.77 | 1,150,900 |
| May 6, 2024 | 32.81 | 34.87 | 31.98 | 34.87 | 34.87 | 1,306,000 |
| May 3, 2024 | 34.54 | 34.95 | 32.03 | 32.75 | 32.75 | 1,125,700 |
| May 2, 2024 | 33.02 | 34.22 | 32.00 | 33.91 | 33.91 | 859,600 |
| May 1, 2024 | 32.18 | 33.63 | 31.96 | 32.84 | 32.84 | 4,473,400 |
| Apr 30, 2024 | 35.00 | 35.10 | 32.00 | 32.02 | 32.02 | 4,722,200 |
| Apr 29, 2024 | 36.17 | 36.94 | 34.90 | 35.00 | 35.00 | 2,873,600 |
| Apr 26, 2024 | 38.30 | 38.88 | 35.88 | 38.00 | 38.00 | 5,101,600 |
| Apr 25, 2024 | 38.60 | 40.00 | 35.94 | 37.00 | 37.00 | 18,580,300 |
Related Tickers
KVYO Klaviyo, Inc.
25.36
+3.98%
NTNX Nutanix, Inc.
70.29
+1.91%
CFLT Confluent, Inc.
32.23
+2.22%
ZS Zscaler, Inc.
178.86
-0.25%
IOT Samsara Inc.
40.90
+0.69%
GTLB GitLab Inc.
56.26
-0.42%
S SentinelOne, Inc.
21.89
-1.26%
OKTA Okta, Inc.
102.96
+2.20%
CRWD CrowdStrike Holdings, Inc.
345.93
+2.03%
PANW Palo Alto Networks, Inc.
317.85
+0.34%