Stockscreener 앱 받기
136.00
0.19%
0.26
시간 외 거래:
129.38
-6.62
-4.87%
Rubrik Inc 주식 (RBRK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-28 | $139.9 | $134.3 | $5.62 | 3,243,474.0 | +0.19% |
| 2026-10-27 | $138.0 | $132.1 | $5.87 | 2,290,606.0 | +1.75% |
| 2026-10-26 | $136.2 | $130.0 | $6.19 | 4,329,862.0 | +3.62% |
| 2026-10-23 | $130.8 | $119.4 | $11.47 | 4,035,665.0 | +6.62% |
| 2026-10-22 | $121.5 | $117.8 | $3.71 | 2,365,320.0 | +0.31% |
| 2026-10-21 | $122.0 | $116.1 | $5.89 | 2,553,721.0 | +5.05% |
| 2026-10-20 | $115.7 | $110.2 | $5.52 | 2,333,749.0 | +1.04% |
| 2026-10-19 | $115.4 | $111.5 | $3.93 | 2,656,268.0 | +0.89% |
| 2026-10-16 | $121.7 | $108.9 | $12.80 | 4,374,629.0 | -5.24% |
| 2026-10-15 | $118.8 | $106.9 | $11.91 | 4,043,431.0 | +4.14% |
| 2026-10-14 | $119.8 | $112.7 | $7.13 | 2,776,699.0 | -3.86% |
| 2026-10-13 | $122.0 | $117.8 | $4.17 | 2,289,610.0 | -1.28% |
| 2026-10-12 | $126.7 | $119.9 | $6.74 | 3,276,810.0 | -4.10% |
| 2026-10-09 | $125.2 | $119.4 | $5.85 | 2,519,832.0 | +3.52% |
| 2026-10-08 | $124.0 | $119.3 | $4.71 | 2,493,452.0 | -2.30% |
| 2026-10-07 | $125.7 | $121.5 | $4.23 | 2,357,235.0 | -1.65% |
| 2026-10-06 | $127.9 | $124.5 | $3.35 | 2,576,451.0 | +2.54% |
| 2026-10-05 | $124.3 | $118.0 | $6.27 | 4,107,918.0 | +3.46% |
| 2026-10-02 | $118.8 | $115.6 | $3.22 | 3,168,469.0 | +2.76% |
| 2026-10-01 | $117.0 | $113.6 | $3.48 | 2,071,528.0 | +0.81% |
| 2026-09-30 | $116.8 | $114.4 | $2.33 | 2,373,661.0 | -0.26% |
| 2026-09-29 | $115.0 | $111.4 | $3.56 | 2,018,509.0 | +1.49% |
Rubrik Inc 주식 (RBRK) 연도별 가격 이력
이 심층 분석에서는 Rubrik Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RBRK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Rubrik Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Rubrik Inc 주식 (RBRK) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $139.9 | $106.9 | $33.00 | 59,864,729.0 | +18.81% |
| 2026-09 | $116.8 | $85.78 | $30.97 | 66,238,852.0 | +23.03% |
| 2026-08 | $107.9 | $73.08 | $34.83 | 80,791,965.0 | +28.65% |
| 2026-07 | $90.44 | $67.31 | $23.13 | 57,627,016.0 | -9.92% |
| 2026-06 | $86.45 | $66.37 | $20.08 | 100,127,500.0 | +2.10% |
| 2026-05 | $78.88 | $54.40 | $24.48 | 65,358,633.0 | +47.86% |
| 2026-04 | $56.50 | $42.25 | $14.25 | 69,530,429.0 | +8.60% |
| 2026-03 | $58.16 | $44.75 | $13.41 | 99,975,758.0 | -5.75% |
| 2026-02 | $56.64 | $46.36 | $10.28 | 74,318,505.0 | -7.13% |
| 2026-01 | $78.78 | $55.58 | $23.20 | 75,967,273.0 | -26.84% |
Rubrik Inc 주식 (RBRK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $92.77 | $67.48 | $25.28 | 94,171,948.0 | +12.33% |
| 2025-11 | $76.78 | $64.75 | $12.03 | 38,411,552.0 | -7.90% |
| 2025-10 | $88.05 | $70.00 | $18.05 | 65,751,910.0 | -8.49% |
| 2025-09 | $99.75 | $72.68 | $27.07 | 117,056,915.0 | -8.00% |
| 2025-08 | $94.94 | $79.83 | $15.11 | 53,399,733.0 | -5.85% |
| 2025-07 | $97.86 | $83.02 | $14.84 | 75,049,994.0 | +5.98% |
| 2025-06 | $103.0 | $84.56 | $18.44 | 114,111,310.0 | -6.04% |
| 2025-05 | $97.76 | $70.01 | $27.75 | 51,252,152.0 | +35.19% |
| 2025-04 | $71.55 | $47.35 | $24.20 | 53,528,363.0 | +15.66% |
| 2025-03 | $76.11 | $51.09 | $25.02 | 58,027,353.0 | -6.36% |
| 2025-02 | $80.00 | $62.59 | $17.41 | 34,009,525.0 | -11.12% |
| 2025-01 | $77.22 | $60.53 | $16.69 | 44,101,506.0 | +12.10% |
Rubrik Inc 주식 (RBRK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $75.79 | $48.15 | $27.64 | 82,074,042.0 | +34.34% |
| 2024-11 | $52.75 | $40.98 | $11.77 | 22,539,759.0 | +23.17% |
| 2024-10 | $43.95 | $30.36 | $13.59 | 42,670,734.0 | +28.34% |
| 2024-09 | $35.08 | $29.18 | $5.90 | 59,044,843.0 | -7.67% |
| 2024-08 | $37.46 | $28.60 | $8.86 | 18,183,900.0 | -6.40% |
| 2024-07 | $38.50 | $29.54 | $8.96 | 18,911,076.0 | +21.33% |
| 2024-06 | $36.90 | $28.34 | $8.56 | 22,824,580.0 | +0.59% |
| 2024-05 | $37.40 | $29.24 | $8.16 | 21,414,231.0 | -4.81% |
| 2024-04 | $40.00 | $32.00 | $8.00 | 30,947,387.0 | +0.00% |
0.98%
0.29%
자본화:
|
볼륨(24시간):