Mail

Canada markets closed

S&P/TSX
22,465.37
+165.54(+0.74%)
S&P 500
5,303.27
+6.17(+0.12%)
DOW
40,003.59
+134.21(+0.34%)
CAD/USD
0.7348
+0.0002(+0.03%)
CRUDE OIL
80.00
+0.77(+0.97%)
Bitcoin CAD
91,086.26
+74.40(+0.08%)

Rubrik, Inc. (RBRK)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

36.57

+1.71

(+4.91%)

At close: 04:00PM EDT

36.50

-0.07

(-0.19%)

After hours:

07:58PM EDT

Time Period:

May 18, 2023 - May 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	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 09, 2024	33.42	33.83	32.81	33.60	33.60	506,300
May 08, 2024	33.47	33.75	33.22	33.57	33.57	705,000
May 07, 2024	34.59	35.30	33.44	33.77	33.77	1,150,900
May 06, 2024	32.81	34.87	31.98	34.87	34.87	1,306,000
May 03, 2024	34.54	34.95	32.03	32.75	32.75	1,125,700
May 02, 2024	33.02	34.22	32.00	33.91	33.91	859,600
May 01, 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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.