About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Rubrik, Inc. Class A Common Stock (NY:RBRK)

51.20 -4.04 (-7.31%)
Streaming Delayed Price Updated: 12:59 PM EDT, Apr 23, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 22, 2026 54.84 55.82 53.97 55.24 2,560,342 +1.22(+2.26%)
Apr 21, 2026 53.82 56.50 53.73 54.02 3,746,620 +0.42(+0.78%)
Apr 20, 2026 52.00 53.74 51.79 53.60 2,116,656 +1.26(+2.41%)
Apr 17, 2026 54.26 54.42 51.73 52.34 3,932,470 +0.40(+0.77%)
Apr 16, 2026 53.06 53.72 51.52 51.94 3,218,982 +0.58(+1.13%)
Apr 15, 2026 49.00 51.92 48.69 51.36 3,005,752 +3.33(+6.93%)
Apr 14, 2026 49.56 51.01 47.25 48.03 2,664,548 -0.58(-1.19%)
Apr 13, 2026 44.04 48.65 44.04 48.61 4,648,594 +4.80(+10.96%)
Apr 10, 2026 46.70 46.70 42.25 43.81 6,871,134 -2.37(-5.13%)
Apr 09, 2026 50.97 51.08 45.02 46.18 6,321,996 -5.45(-10.56%)
Apr 08, 2026 55.04 56.00 51.46 51.63 4,379,631 -1.15(-2.18%)
Apr 07, 2026 50.78 53.22 49.91 52.78 2,674,096 +1.88(+3.69%)
Apr 06, 2026 51.51 52.00 50.10 50.90 2,042,048 -0.54(-1.05%)
Apr 02, 2026 49.07 52.09 48.08 51.44 3,321,638 +2.85(+5.87%)
Apr 01, 2026 49.67 49.70 47.73 48.59 2,059,386 -0.38(-0.78%)
Mar 31, 2026 46.26 49.08 46.13 48.97 4,018,574 +3.39(+7.44%)
Mar 30, 2026 45.99 47.43 45.03 45.58 4,050,224 -0.15(-0.33%)
Mar 27, 2026 46.77 46.95 44.75 45.73 3,909,026 -1.86(-3.91%)
Mar 26, 2026 46.30 48.76 46.04 47.59 2,924,113 +0.41(+0.87%)
Mar 25, 2026 48.86 49.46 46.70 47.18 3,672,439 -0.89(-1.85%)
Mar 24, 2026 50.68 50.68 48.00 48.07 4,082,389 -3.11(-6.08%)
Mar 23, 2026 49.76 51.89 49.00 51.18 4,618,369 +1.90(+3.86%)
Mar 20, 2026 50.89 50.89 49.10 49.28 9,462,377 -1.64(-3.22%)
Mar 19, 2026 51.80 52.87 50.37 50.92 3,834,549 -1.17(-2.25%)
Mar 18, 2026 51.30 53.56 51.22 52.09 5,194,978 +0.03(+0.06%)
Mar 17, 2026 51.60 53.09 51.07 52.06 4,488,314 +0.39(+0.75%)
Mar 16, 2026 53.35 54.00 51.20 51.67 6,333,390 -1.76(-3.29%)
Mar 13, 2026 55.92 56.85 52.40 53.43 9,708,924 -0.59(-1.09%)
Mar 12, 2026 57.54 57.94 53.90 54.02 9,744,140 -3.50(-6.08%)
Mar 11, 2026 57.20 57.79 55.89 57.52 2,694,141 +1.57(+2.81%)
Mar 10, 2026 57.41 57.55 55.00 55.95 2,847,745 -1.22(-2.13%)
Mar 09, 2026 56.34 57.65 55.11 57.17 3,538,871 +0.00(+0.00%)
Mar 06, 2026 55.80 58.16 55.14 57.17 3,451,585 +1.29(+2.31%)
Mar 05, 2026 54.92 57.99 54.92 55.88 3,752,717 +1.01(+1.84%)
Mar 04, 2026 53.15 54.99 52.98 54.87 2,568,724 +1.00(+1.86%)
Mar 03, 2026 51.93 54.03 50.03 53.87 2,689,566 +0.18(+0.34%)
Mar 02, 2026 51.00 54.43 50.98 53.69 3,227,719 +1.73(+3.33%)
Feb 27, 2026 51.76 53.00 51.19 51.96 2,583,119 -2.37(-4.36%)
Feb 26, 2026 52.94 54.96 52.23 54.33 2,567,317 +2.17(+4.16%)
Feb 25, 2026 51.25 52.18 50.08 52.16 2,271,443 +1.12(+2.19%)
Feb 24, 2026 47.21 51.16 46.90 51.04 3,924,350 +3.78(+8.00%)
Feb 23, 2026 49.00 49.00 46.36 47.26 3,912,946 -2.94(-5.86%)
Feb 20, 2026 52.83 55.42 49.80 50.20 4,105,820 -3.96(-7.31%)
Feb 19, 2026 54.40 54.89 53.01 54.16 2,108,090 -0.23(-0.42%)
Feb 18, 2026 53.08 55.05 51.88 54.39 2,498,583 +0.89(+1.66%)
Feb 17, 2026 54.20 54.65 52.02 53.50 2,897,187 -1.05(-1.92%)
Feb 13, 2026 53.99 55.82 53.46 54.55 2,219,462 +1.36(+2.56%)
Feb 12, 2026 55.18 55.88 51.82 53.19 3,103,666 -1.93(-3.50%)
Feb 11, 2026 55.93 56.37 53.08 55.12 3,189,625 -0.71(-1.27%)
Feb 10, 2026 54.85 56.64 54.78 55.83 4,459,238 +1.77(+3.27%)
Feb 09, 2026 50.85 54.89 49.86 54.06 4,693,913 +2.99(+5.85%)
Feb 06, 2026 48.89 51.39 48.15 51.07 5,495,487 +2.73(+5.65%)
Feb 05, 2026 52.53 53.27 48.10 48.34 7,850,943 -3.53(-6.81%)
Feb 04, 2026 51.06 52.10 48.58 51.87 6,950,662 -0.28(-0.54%)
Feb 03, 2026 54.00 54.77 50.01 52.15 6,528,906 -2.30(-4.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.