Australia markets closed

Rubrik, Inc. (RBRK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
32.50+1.39 (+4.47%)
At close: 04:00PM EDT
32.20 -0.30 (-0.92%)
After hours: 07:56PM EDT
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202430.4932.5529.6532.5032.501,243,200
13 June 202432.7633.4430.7831.1131.111,273,700
12 June 202436.5736.9031.6932.1232.124,066,600
11 June 202435.6236.4135.0935.2635.261,896,800
10 June 202433.8836.1933.8735.7635.76956,000
07 June 202433.2834.1332.6833.8333.83656,200
06 June 202432.0033.6731.7533.2833.281,136,900
05 June 202431.0231.4730.4031.4031.40422,400
04 June 202430.5431.8030.4030.7530.75607,300
03 June 202430.5031.5930.5030.8130.81642,400
31 May 202430.7030.9829.2430.4830.481,187,700
30 May 202432.7532.9129.4030.2630.261,200,100
29 May 202432.2033.2831.8433.0233.02593,400
28 May 202433.8534.5432.2632.4632.46694,200
24 May 202432.8234.2632.8233.5633.56475,800
23 May 202434.2234.3832.6532.7632.76782,100
22 May 202435.4635.9433.8033.9733.97654,700
21 May 202436.1036.2135.0535.3835.38451,700
20 May 202436.7037.4035.5136.0736.071,097,400
17 May 202434.8636.5734.5136.5736.571,090,500
16 May 202434.4035.7134.1134.8634.86743,400
15 May 202434.1834.8933.7234.3634.36568,600
14 May 202433.2034.2732.8833.9833.98687,600
13 May 202433.3433.7332.6732.7932.79488,700
10 May 202433.9034.5333.4733.5233.52611,200
09 May 202433.4233.8332.8133.6033.60506,300
08 May 202433.4733.7533.2233.5733.57705,000
07 May 202434.5935.3033.4433.7733.771,150,900
06 May 202432.8134.8731.9834.8734.871,306,000
03 May 202434.5434.9532.0332.7532.751,125,700
02 May 202433.0234.2232.0033.9133.91859,600
01 May 202432.1833.6331.9632.8432.844,473,400
30 Apr 202435.0035.1032.0032.0232.024,722,200
29 Apr 202436.1736.9434.9035.0035.002,873,600
26 Apr 202438.3038.8835.8838.0038.005,101,600
25 Apr 202438.6040.0035.9437.0037.0018,580,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.