NYSE:RBRK
Rubrik, Inc. Stock Price (Quote)
$30.65
+0.93 (+3.13%)
At Close: Jun 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $28.34 | $36.90 | Thursday, 27th Jun 2024 RBRK stock ended at $30.65. This is 3.13% more than the trading day before Wednesday, 26th Jun 2024. During the day the stock fluctuated 5.13% from a day low at $29.23 to a day high of $30.73. |
90 days | $28.34 | $40.00 | |
52 weeks | $28.34 | $40.00 |
Historical Rubrik, Inc. prices
Date | Open | High | Low | Close | Volume |
Jun 27, 2024 | $29.48 | $30.73 | $29.23 | $30.65 | 535 157 |
Jun 26, 2024 | $30.05 | $30.51 | $29.12 | $29.72 | 593 935 |
Jun 25, 2024 | $29.98 | $30.96 | $29.51 | $30.37 | 631 499 |
Jun 24, 2024 | $28.54 | $30.51 | $28.35 | $30.16 | 1 108 253 |
Jun 21, 2024 | $29.94 | $30.25 | $28.34 | $28.65 | 2 507 729 |
Jun 20, 2024 | $30.57 | $30.57 | $29.52 | $29.67 | 1 089 402 |
Jun 18, 2024 | $30.99 | $31.16 | $30.52 | $30.65 | 546 308 |
Jun 17, 2024 | $32.21 | $32.27 | $30.81 | $31.07 | 873 151 |
Jun 14, 2024 | $30.49 | $32.55 | $29.65 | $32.50 | 1 235 326 |
Jun 13, 2024 | $32.76 | $33.44 | $30.78 | $31.11 | 1 269 965 |
Jun 12, 2024 | $36.57 | $36.90 | $31.69 | $32.12 | 3 985 443 |
Jun 11, 2024 | $35.62 | $36.41 | $35.10 | $35.26 | 1 035 400 |
Jun 10, 2024 | $33.88 | $36.19 | $33.87 | $35.76 | 949 843 |
Jun 07, 2024 | $33.28 | $34.13 | $32.68 | $33.83 | 605 873 |
Jun 06, 2024 | $32.00 | $33.67 | $31.75 | $33.28 | 1 133 948 |
Jun 05, 2024 | $31.02 | $31.47 | $30.40 | $31.40 | 418 496 |
Jun 04, 2024 | $30.54 | $31.80 | $30.40 | $30.75 | 560 933 |
Jun 03, 2024 | $30.50 | $31.67 | $30.50 | $30.81 | 642 348 |
May 31, 2024 | $30.70 | $30.98 | $29.25 | $30.48 | 1 142 636 |
May 30, 2024 | $32.75 | $32.90 | $29.40 | $30.26 | 1 171 640 |
May 29, 2024 | $32.20 | $33.28 | $31.84 | $33.02 | 592 616 |
May 28, 2024 | $33.85 | $34.54 | $32.27 | $32.46 | 686 895 |
May 24, 2024 | $32.82 | $34.26 | $32.82 | $33.56 | 474 696 |
May 23, 2024 | $34.22 | $34.38 | $32.65 | $32.76 | 754 598 |
May 22, 2024 | $35.46 | $35.94 | $33.80 | $33.97 | 643 948 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use RBRK stock historical prices to predict future price movements?
Trend Analysis: Examine the RBRK stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the RBRK stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.