XNYS
Datos históricos de Rubrik, Inc.
Rubrik, Inc. · RBRK
$125.20
▲ +0.06 (+0.05%)
Última operación · 10/10/2026, 17:20:28 UTC
- Variación en el periodo
- +51.98%
- Máximo
- US$127.90
- 6 de octubre de 2026
- Mínimo
- US$42.25
- 10 de abril de 2026
- Volumen medio diario
- 3.57 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 121.29 | 125.21 | 119.36 | 125.14 | +3.52% | 2.52 M |
| 8 oct 2026 | 123.19 | 124.00 | 119.29 | 120.89 | −2.30% | 2.49 M |
| 7 oct 2026 | 123.63 | 125.73 | 121.50 | 123.73 | −1.65% | 2.36 M |
| 6 oct 2026 | 125.40 | 127.90 | 124.55 | 125.80 | +2.54% | 2.58 M |
| 5 oct 2026 | 119.00 | 124.27 | 118.00 | 122.68 | +3.46% | 4.11 M |
| 2 oct 2026 | 117.00 | 118.82 | 115.60 | 118.58 | +2.76% | 3.17 M |
| 1 oct 2026 | 116.25 | 117.05 | 113.57 | 115.40 | +0.81% | 2.07 M |
| 30 sep 2026 | 114.64 | 116.75 | 114.42 | 114.47 | −0.26% | 2.37 M |
| 29 sep 2026 | 113.01 | 114.98 | 111.41 | 114.77 | +1.49% | 2.05 M |
| 28 sep 2026 | 106.94 | 114.00 | 105.90 | 113.09 | +3.23% | 2.72 M |
| 25 sep 2026 | 112.90 | 114.00 | 109.18 | 109.55 | −3.73% | 3.22 M |
| 24 sep 2026 | 114.51 | 115.31 | 112.39 | 113.80 | −1.53% | 1.76 M |
| 23 sep 2026 | 112.46 | 116.12 | 110.06 | 115.57 | +3.31% | 2.95 M |
| 22 sep 2026 | 113.75 | 113.95 | 110.25 | 111.87 | −0.96% | 3.58 M |
| 21 sep 2026 | 107.57 | 113.16 | 106.00 | 112.96 | +5.86% | 3.34 M |
| 18 sep 2026 | 108.55 | 109.00 | 103.13 | 106.71 | −1.04% | 5.14 M |
| 17 sep 2026 | 102.56 | 108.97 | 101.38 | 107.83 | +2.71% | 4 M |
| 16 sep 2026 | 101.97 | 105.55 | 101.00 | 104.98 | +1.38% | 3.04 M |
| 15 sep 2026 | 98.00 | 103.68 | 97.60 | 103.55 | +3.34% | 3.74 M |
| 14 sep 2026 | 90.15 | 100.51 | 89.12 | 100.20 | +15.64% | 5.45 M |
| 11 sep 2026 | 89.90 | 90.24 | 85.78 | 86.65 | −2.54% | 2.99 M |
| 10 sep 2026 | 88.82 | 92.92 | 87.13 | 88.91 | +0.10% | 2.9 M |
| 9 sep 2026 | 92.02 | 93.00 | 88.70 | 88.82 | −3.07% | 2.77 M |
| 8 sep 2026 | 93.27 | 93.31 | 89.82 | 91.63 | −2.18% | 2.12 M |
| 4 sep 2026 | 92.14 | 94.61 | 91.77 | 93.67 | +1.66% | 2.12 M |
| 3 sep 2026 | 89.33 | 93.00 | 88.90 | 92.14 | +5.69% | 3.91 M |
| 2 sep 2026 | 89.00 | 89.58 | 86.02 | 87.18 | −1.38% | 3.23 M |
| 1 sep 2026 | 91.70 | 94.00 | 87.60 | 88.40 | −4.99% | 3.26 M |
| 31 ago 2026 | 92.83 | 93.51 | 88.69 | 93.04 | −0.01% | 5.42 M |
| 28 ago 2026 | 98.95 | 107.37 | 93.00 | 93.05 | −13.05% | 9.44 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.