RBRK(RBRK)
RBRK
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $64.46 | $67.22 | $63.30 | $66.89 | 4.02M |
| 5/19/2026 | $65.99 | $67.31 | $64.08 | $64.33 | 3.82M |
| 5/18/2026 | $62.94 | $65.40 | $62.23 | $64.98 | 2.84M |
| 5/15/2026 | $62.60 | $64.58 | $61.76 | $63.77 | 3.16M |
| 5/14/2026 | $59.50 | $63.62 | $58.60 | $62.80 | 3.17M |
| 5/13/2026 | $59.61 | $60.47 | $58.04 | $59.48 | 2.77M |
| 5/12/2026 | $61.81 | $62.04 | $60.10 | $60.47 | 2.55M |
| 5/11/2026 | $61.46 | $62.93 | $61.10 | $62.17 | 2.73M |
| 5/8/2026 | $60.30 | $62.49 | $59.32 | $62.34 | 3.63M |
| 5/7/2026 | $61.00 | $62.47 | $60.38 | $61.49 | 4.84M |
| 5/6/2026 | $56.96 | $57.93 | $55.51 | $57.78 | 3.18M |
| 5/5/2026 | $58.00 | $59.16 | $56.44 | $57.13 | 2.15M |
| 5/4/2026 | $55.19 | $58.19 | $55.19 | $57.93 | 3.28M |
| 5/1/2026 | $55.75 | $56.97 | $54.40 | $55.07 | 2.62M |
| 4/30/2026 | $53.12 | $53.85 | $52.09 | $53.18 | 2.42M |
| 4/29/2026 | $54.00 | $54.28 | $52.69 | $53.68 | 2.82M |
| 4/28/2026 | $53.10 | $55.79 | $53.10 | $54.58 | 2.72M |
| 4/27/2026 | $52.35 | $54.05 | $51.36 | $53.25 | 2.65M |
| 4/24/2026 | $51.66 | $52.76 | $50.26 | $52.28 | 2.56M |
| 4/23/2026 | $53.25 | $53.25 | $49.88 | $51.03 | 3.32M |
| 4/22/2026 | $54.84 | $55.82 | $53.97 | $55.24 | 2.56M |
| 4/21/2026 | $53.82 | $56.50 | $53.73 | $54.02 | 3.75M |
| 4/20/2026 | $52.00 | $53.74 | $51.79 | $53.60 | 2.12M |
| 4/17/2026 | $54.26 | $54.42 | $51.73 | $52.34 | 3.93M |
| 4/16/2026 | $53.06 | $53.72 | $51.52 | $51.94 | 3.22M |
| 4/15/2026 | $49.00 | $51.92 | $48.69 | $51.36 | 3.01M |
| 4/14/2026 | $49.56 | $51.01 | $47.25 | $48.03 | 2.67M |
| 4/13/2026 | $44.04 | $48.65 | $44.04 | $48.61 | 4.64M |
| 4/10/2026 | $46.70 | $46.70 | $42.25 | $43.81 | 6.87M |
| 4/9/2026 | $50.97 | $51.08 | $45.02 | $46.18 | 6.33M |
| 4/8/2026 | $55.04 | $56.00 | $51.46 | $51.63 | 4.38M |
| 4/7/2026 | $50.78 | $53.22 | $49.91 | $52.78 | 2.68M |
| 4/6/2026 | $51.51 | $52.00 | $50.10 | $50.90 | 2.04M |
| 4/2/2026 | $49.07 | $52.10 | $48.08 | $51.44 | 3.32M |
| 4/1/2026 | $49.67 | $49.70 | $47.73 | $48.59 | 2.06M |
| 3/31/2026 | $46.26 | $49.08 | $46.13 | $48.97 | 4.02M |
| 3/30/2026 | $45.99 | $47.43 | $45.04 | $45.58 | 4.05M |
| 3/27/2026 | $46.77 | $46.95 | $44.75 | $45.73 | 3.91M |
| 3/26/2026 | $46.30 | $48.76 | $46.00 | $47.59 | 2.92M |
| 3/25/2026 | $48.86 | $49.46 | $46.70 | $47.18 | 3.68M |
| 3/24/2026 | $50.68 | $50.68 | $48.00 | $48.07 | 4.09M |
| 3/23/2026 | $49.76 | $51.89 | $49.00 | $51.18 | 4.62M |
| 3/20/2026 | $50.89 | $50.89 | $49.10 | $49.28 | 9.46M |
| 3/19/2026 | $51.80 | $52.87 | $50.37 | $50.92 | 3.84M |
| 3/18/2026 | $51.30 | $53.57 | $51.22 | $52.09 | 5.20M |
| 3/17/2026 | $51.60 | $53.09 | $51.07 | $52.06 | 4.49M |
| 3/16/2026 | $53.35 | $54.00 | $51.20 | $51.67 | 6.34M |
| 3/13/2026 | $55.92 | $56.85 | $52.40 | $53.43 | 9.71M |
| 3/12/2026 | $57.54 | $57.94 | $53.90 | $54.02 | 9.78M |
| 3/11/2026 | $57.20 | $57.79 | $55.89 | $57.52 | 2.70M |
| 3/10/2026 | $57.41 | $57.55 | $55.00 | $55.95 | 2.85M |
| 3/9/2026 | $56.34 | $57.65 | $55.11 | $57.17 | 3.54M |
| 3/6/2026 | $55.80 | $58.16 | $55.14 | $57.17 | 3.45M |
| 3/5/2026 | $54.92 | $57.99 | $54.92 | $55.88 | 3.75M |
| 3/4/2026 | $53.15 | $54.99 | $52.98 | $54.87 | 2.58M |
| 3/3/2026 | $51.93 | $54.03 | $50.03 | $53.87 | 2.70M |
| 3/2/2026 | $51.00 | $54.43 | $50.98 | $53.69 | 3.23M |
| 2/27/2026 | $51.76 | $53.00 | $51.19 | $51.96 | 2.58M |
| 2/26/2026 | $52.94 | $54.96 | $52.23 | $54.33 | 2.47M |
| 2/25/2026 | $51.25 | $52.18 | $50.08 | $52.16 | 2.27M |
| 2/24/2026 | $47.21 | $51.16 | $46.90 | $51.04 | 3.93M |
| 2/23/2026 | $49.00 | $49.00 | $46.36 | $47.26 | 3.92M |
| 2/20/2026 | $52.83 | $55.43 | $49.80 | $50.20 | 4.11M |