RBRK(RBRK)
RBRK
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $118.32 | $122.00 | $118.31 | $118.47 | 2.29M |
| 10/12/2026 | $126.20 | $126.67 | $119.93 | $120.01 | 3.28M |
| 10/9/2026 | $121.29 | $125.21 | $119.36 | $125.14 | 2.52M |
| 10/8/2026 | $123.19 | $124.00 | $119.29 | $120.89 | 2.49M |
| 10/7/2026 | $123.63 | $125.73 | $121.50 | $123.73 | 2.36M |
| 10/6/2026 | $125.40 | $127.90 | $124.55 | $125.80 | 2.58M |
| 10/5/2026 | $119.00 | $124.27 | $118.00 | $122.68 | 4.11M |
| 10/2/2026 | $117.00 | $118.82 | $115.60 | $118.58 | 3.17M |
| 10/1/2026 | $116.25 | $117.05 | $113.57 | $115.40 | 2.07M |
| 9/30/2026 | $114.64 | $116.75 | $114.42 | $114.47 | 2.37M |
| 9/29/2026 | $113.01 | $114.98 | $111.41 | $114.77 | 2.05M |
| 9/28/2026 | $106.94 | $114.00 | $105.90 | $113.09 | 2.72M |
| 9/25/2026 | $112.90 | $114.00 | $109.18 | $109.55 | 3.22M |
| 9/24/2026 | $114.51 | $115.31 | $112.39 | $113.80 | 1.76M |
| 9/23/2026 | $112.46 | $116.12 | $110.06 | $115.57 | 2.95M |
| 9/22/2026 | $113.75 | $113.95 | $110.25 | $111.87 | 3.58M |
| 9/21/2026 | $107.57 | $113.16 | $106.00 | $112.96 | 3.34M |
| 9/18/2026 | $108.55 | $109.00 | $103.13 | $106.71 | 5.14M |
| 9/17/2026 | $102.56 | $108.97 | $101.38 | $107.83 | 4.00M |
| 9/16/2026 | $101.97 | $105.55 | $101.00 | $104.98 | 3.04M |
| 9/15/2026 | $98.00 | $103.68 | $97.60 | $103.55 | 3.74M |
| 9/14/2026 | $90.15 | $100.51 | $89.12 | $100.20 | 5.45M |
| 9/11/2026 | $89.90 | $90.24 | $85.78 | $86.65 | 2.99M |
| 9/10/2026 | $88.82 | $92.92 | $87.13 | $88.91 | 2.90M |
| 9/9/2026 | $92.02 | $93.00 | $88.70 | $88.82 | 2.77M |
| 9/8/2026 | $93.27 | $93.31 | $89.82 | $91.63 | 2.12M |
| 9/4/2026 | $92.14 | $94.61 | $91.77 | $93.67 | 2.12M |
| 9/3/2026 | $89.33 | $93.00 | $88.90 | $92.14 | 3.91M |
| 9/2/2026 | $89.00 | $89.58 | $86.02 | $87.18 | 3.23M |
| 9/1/2026 | $91.70 | $94.00 | $87.60 | $88.40 | 3.26M |
| 8/31/2026 | $92.83 | $93.51 | $88.69 | $93.04 | 5.42M |
| 8/28/2026 | $98.95 | $107.37 | $93.00 | $93.05 | 9.44M |
| 8/27/2026 | $101.99 | $107.91 | $101.50 | $107.02 | 8.57M |
| 8/26/2026 | $90.50 | $96.99 | $90.50 | $96.13 | 2.19M |
| 8/25/2026 | $97.98 | $98.79 | $90.15 | $92.65 | 3.74M |
| 8/24/2026 | $99.47 | $100.44 | $97.02 | $98.04 | 1.98M |
| 8/21/2026 | $97.12 | $100.34 | $94.64 | $100.09 | 2.13M |
| 8/20/2026 | $99.72 | $100.63 | $97.29 | $97.52 | 2.85M |
| 8/19/2026 | $101.31 | $101.70 | $96.39 | $99.78 | 3.35M |
| 8/18/2026 | $99.56 | $104.20 | $98.50 | $100.55 | 3.32M |
| 8/17/2026 | $101.50 | $102.57 | $98.37 | $101.02 | 3.28M |
| 8/14/2026 | $105.89 | $106.50 | $101.46 | $102.23 | 2.58M |
| 8/13/2026 | $97.67 | $105.28 | $96.90 | $105.09 | 4.41M |
| 8/12/2026 | $96.28 | $97.59 | $94.75 | $96.73 | 3.47M |
| 8/11/2026 | $97.28 | $99.36 | $95.75 | $96.93 | 3.50M |
| 8/10/2026 | $90.82 | $99.95 | $90.00 | $97.91 | 5.99M |
| 8/7/2026 | $87.85 | $91.05 | $86.99 | $90.07 | 4.05M |
| 8/6/2026 | $82.01 | $84.87 | $80.66 | $84.60 | 2.41M |
| 8/5/2026 | $82.40 | $84.90 | $81.28 | $84.81 | 3.74M |
| 8/4/2026 | $76.01 | $81.44 | $75.64 | $80.99 | 3.09M |
| 8/3/2026 | $74.47 | $75.02 | $73.08 | $74.74 | 2.36M |
| 7/31/2026 | $72.07 | $73.67 | $70.13 | $72.36 | 1.82M |
| 7/30/2026 | $72.50 | $73.02 | $69.96 | $71.58 | 1.98M |
| 7/29/2026 | $71.71 | $73.97 | $71.10 | $71.91 | 2.23M |
| 7/28/2026 | $74.47 | $74.47 | $67.31 | $71.45 | 3.44M |
| 7/27/2026 | $74.77 | $76.45 | $73.61 | $74.82 | 1.91M |
| 7/24/2026 | $73.79 | $73.95 | $71.57 | $73.24 | 1.39M |
| 7/23/2026 | $73.77 | $74.25 | $71.56 | $72.63 | 1.87M |
| 7/22/2026 | $75.45 | $75.61 | $73.00 | $73.69 | 1.82M |
| 7/21/2026 | $78.27 | $79.24 | $74.79 | $75.80 | 2.24M |
| 7/20/2026 | $78.22 | $80.12 | $77.90 | $78.18 | 1.57M |
| 7/17/2026 | $77.46 | $80.10 | $76.75 | $78.97 | 2.37M |
| 7/16/2026 | $81.00 | $81.49 | $78.34 | $79.82 | 1.83M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
