Not Financial Advice.
All data, analytics, and tools provided on this page are for informational and educational purposes only
and do not constitute investment advice, recommendations, or a solicitation to buy or sell any security.
You can search by symbol or English company name.
Rubrik, Inc.
RBRK
NYSE
86.27
As of: 2025-12-05
+15.84 (+22.49%)
vs. previous close
Market
NYSE
Latest Volume
17,140,807
Symbol
RBRK
Site
Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ
RSI 70.6 · Overbought (RSI2 99.2, RSI7 85.6)
Weak / range-bound trend (ADX 25.6)
Low volatility (~0.3%)
Normal trading value (~14.8B KRW)
Latest Technical Summary
Key indicators at the most recent trading day
RSI14 / RSI2 / RSI7
70.6 / 99.2 / 85.6
RSI 70.6 · Overbought (RSI2 99.2, RSI7 85.6)
StochRSI (K/D)
97.6 / 82.3
Short-term overbought/oversold (K/D > 80: hot, < 20: cold)
MACD / SIGNAL / Hist
-0.47 / -1.93 / 1.46
Histogram direction shows bullish/bearish momentum
EMA20 / EMA60 / EMA120
72 / 76 / 78
Short / mid / long-term trend structure
ADX14 / ADX7
25.6 / 33.7
Weak / range-bound trend (ADX 25.6)
BBW
0.27%
Low volatility (~0.3%)
ATR14_n
4.87%
Average daily range (as % of price)
CCI20
281.5
±100 often used as overbought/oversold thresholds
Charts & Indicators
Recent 15 Trading Days – Indicators
Below table/cards show the most recent 15 trading days. You can download the full history using the CSV button above.
| Date | Close | RSI14 | RSI2 | RSI7 | StochRSI K | StochRSI D | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX14 | ADX7 | BBW | ATR14_n | CCI20 | VolChg1d | ValChg1d | OBV | OBV_Chg3d |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-05 | 86.27 | 70.59 | 99.21 | 85.55 | 97.6 | 82.3 | -0.4701 | -1.9289 | 1.4588 | 72.14 | 75.94 | 77.74 | 25.6 | 33.7 | 0.2326 | 0.0487 | 281.5 | 9,022.7% | 12,754.8% | 44,083,679 | 10,186,382 |
| 2025-12-03 | 71.41 | 49.12 | 91.43 | 59.90 | 81.5 | 66.2 | -1.8581 | -2.2936 | 0.4356 | 70.74 | 75.61 | 77.61 | 24.1 | 26.9 | 0.1462 | 0.0425 | -1.1 | 78.6% | 370.5% | 39,108,104 | 2,009,251 |
| 2025-12-02 | 69.40 | 43.64 | 71.19 | 48.72 | 67.9 | 54.7 | -2.1761 | -2.4025 | 0.2265 | 70.67 | 75.76 | 77.71 | 24.6 | 30.9 | 0.1479 | 0.0435 | -16.7 | -1,893.9% | -1,799.4% | 36,492,503 | 184,896 |
| 2025-12-01 | 68.60 | 41.30 | 45.64 | 43.32 | 49.1 | 42.9 | -2.3457 | -2.4592 | 0.1135 | 70.81 | 75.97 | 77.85 | 24.7 | 33.4 | 0.1595 | 0.0449 | -43.0 | 30,462.2% | 30,041.9% | 33,897,297 | -3,954,528 |
| 2025-11-28 | 69.32 | 42.78 | 75.94 | 47.15 | 47.1 | 33.5 | -2.4465 | -2.4875 | 0.0410 | 71.04 | 76.22 | 78.01 | 24.3 | 33.6 | 0.1643 | 0.0451 | -35.1 | -4,876.1% | -4,789.6% | 37,098,853 | 737,207 |
| 2025-11-26 | 68.17 | 39.56 | 48.80 | 39.88 | 32.7 | 19.6 | -2.6130 | -2.4978 | -0.1153 | 71.22 | 76.46 | 78.16 | 24.2 | 35.5 | 0.1623 | 0.0471 | -46.1 | 362.6% | 254.3% | 36,307,607 | 2,715,225 |
| 2025-11-25 | 68.89 | 40.90 | 75.44 | 43.05 | 20.7 | 11.9 | -2.6704 | -2.4690 | -0.2015 | 71.54 | 76.74 | 78.32 | 23.6 | 35.6 | 0.1568 | 0.0486 | -57.9 | -4,618.9% | -4,499.1% | 37,851,825 | 1,359,463 |
| 2025-11-24 | 67.39 | 36.77 | 43.06 | 33.60 | 5.4 | 10.5 | -2.7782 | -2.4186 | -0.3596 | 71.82 | 77.00 | 78.48 | 22.9 | 34.6 | 0.1617 | 0.0498 | -71.7 | -450.8% | -336.0% | 36,361,646 | -2,733,970 |
| 2025-11-21 | 66.59 | 34.50 | 12.20 | 28.15 | 9.5 | 17.5 | -2.7225 | -2.3287 | -0.3938 | 72.29 | 77.33 | 78.67 | 22.2 | 34.4 | 0.1649 | 0.0520 | -99.5 | 1,139.8% | 958.8% | 33,592,382 | -3,794,749 |
| 2025-11-20 | 67.69 | 36.15 | 19.44 | 31.17 | 16.5 | 25.6 | -2.5305 | -2.2302 | -0.3002 | 72.89 | 77.69 | 78.87 | 21.3 | 32.8 | 0.1552 | 0.0514 | -69.4 | 5,237.2% | 4,717.6% | 36,492,362 | -3,628,344 |
| 2025-11-19 | 70.08 | 40.03 | 54.80 | 38.94 | 26.6 | 32.8 | -2.3605 | -2.1552 | -0.2054 | 73.43 | 78.03 | 79.06 | 20.9 | 33.8 | 0.1463 | 0.0481 | -62.9 | -3,750.0% | -3,633.7% | 39,095,616 | -2,959,006 |
| 2025-11-18 | 68.80 | 36.65 | 11.89 | 31.05 | 33.8 | 41.3 | -2.3526 | -2.1038 | -0.2488 | 73.79 | 78.30 | 79.21 | 19.9 | 31.5 | 0.1450 | 0.0503 | -81.9 | 4,134.9% | 3,954.4% | 37,387,131 | -2,556,582 |
| 2025-11-17 | 69.69 | 38.04 | 17.74 | 33.64 | 38.0 | 52.2 | -2.1780 | -2.0417 | -0.1364 | 74.31 | 78.62 | 79.38 | 18.7 | 28.5 | 0.1477 | 0.0501 | -69.5 | -838.5% | -1,076.6% | 40,120,706 | -2,113,842 |
| 2025-11-14 | 71.55 | 41.05 | 36.57 | 39.55 | 52.0 | 69.2 | -2.0141 | -2.0076 | -0.0065 | 74.80 | 78.93 | 79.55 | 17.7 | 26.2 | 0.1446 | 0.0484 | -77.7 | -785.4% | -649.5% | 42,054,622 | -1,535,106 |
| 2025-11-13 | 70.51 | 38.52 | 9.82 | 33.99 | 66.7 | 80.1 | -1.9649 | -2.0059 | 0.0410 | 75.14 | 79.18 | 79.68 | 16.4 | 22.4 | 0.1413 | 0.0477 | -70.3 | 6,904.3% | 6,117.9% | 39,943,713 | -5,009,978 |
2025-12-05
Close 86.27
RSI14 / RSI2 / RSI7
70.6 / 99.2 / 85.6
StochRSI K / D
97.6 / 82.3
MACD / Sig / Hist
-0.470 / -1.929 / 1.459
EMA20 / 60 / 120
72 / 76 / 78
ADX14 / ADX7
25.6 / 33.7
BBW
0.2326
ATR14_n
0.0487
CCI20
281.5
VolChg1d
9,022.7%
ValChg1d
12,754.8%
OBV
44,083,679
OBV_Chg3d
10,186,382
2025-12-03
Close 71.41
RSI14 / RSI2 / RSI7
49.1 / 91.4 / 59.9
StochRSI K / D
81.5 / 66.2
MACD / Sig / Hist
-1.858 / -2.294 / 0.436
EMA20 / 60 / 120
71 / 76 / 78
ADX14 / ADX7
24.1 / 26.9
BBW
0.1462
ATR14_n
0.0425
CCI20
-1.1
VolChg1d
78.6%
ValChg1d
370.5%
OBV
39,108,104
OBV_Chg3d
2,009,251
2025-12-02
Close 69.40
RSI14 / RSI2 / RSI7
43.6 / 71.2 / 48.7
StochRSI K / D
67.9 / 54.7
MACD / Sig / Hist
-2.176 / -2.403 / 0.227
EMA20 / 60 / 120
71 / 76 / 78
ADX14 / ADX7
24.6 / 30.9
BBW
0.1479
ATR14_n
0.0435
CCI20
-16.7
VolChg1d
-1,893.9%
ValChg1d
-1,799.4%
OBV
36,492,503
OBV_Chg3d
184,896
2025-12-01
Close 68.60
RSI14 / RSI2 / RSI7
41.3 / 45.6 / 43.3
StochRSI K / D
49.1 / 42.9
MACD / Sig / Hist
-2.346 / -2.459 / 0.114
EMA20 / 60 / 120
71 / 76 / 78
ADX14 / ADX7
24.7 / 33.4
BBW
0.1595
ATR14_n
0.0449
CCI20
-43.0
VolChg1d
30,462.2%
ValChg1d
30,041.9%
OBV
33,897,297
OBV_Chg3d
-3,954,528
2025-11-28
Close 69.32
RSI14 / RSI2 / RSI7
42.8 / 75.9 / 47.2
StochRSI K / D
47.1 / 33.5
MACD / Sig / Hist
-2.447 / -2.488 / 0.041
EMA20 / 60 / 120
71 / 76 / 78
ADX14 / ADX7
24.3 / 33.6
BBW
0.1643
ATR14_n
0.0451
CCI20
-35.1
VolChg1d
-4,876.1%
ValChg1d
-4,789.6%
OBV
37,098,853
OBV_Chg3d
737,207
2025-11-26
Close 68.17
RSI14 / RSI2 / RSI7
39.6 / 48.8 / 39.9
StochRSI K / D
32.7 / 19.6
MACD / Sig / Hist
-2.613 / -2.498 / -0.115
EMA20 / 60 / 120
71 / 76 / 78
ADX14 / ADX7
24.2 / 35.5
BBW
0.1623
ATR14_n
0.0471
CCI20
-46.1
VolChg1d
362.6%
ValChg1d
254.3%
OBV
36,307,607
OBV_Chg3d
2,715,225
2025-11-25
Close 68.89
RSI14 / RSI2 / RSI7
40.9 / 75.4 / 43.1
StochRSI K / D
20.7 / 11.9
MACD / Sig / Hist
-2.670 / -2.469 / -0.202
EMA20 / 60 / 120
72 / 77 / 78
ADX14 / ADX7
23.6 / 35.6
BBW
0.1568
ATR14_n
0.0486
CCI20
-57.9
VolChg1d
-4,618.9%
ValChg1d
-4,499.1%
OBV
37,851,825
OBV_Chg3d
1,359,463
2025-11-24
Close 67.39
RSI14 / RSI2 / RSI7
36.8 / 43.1 / 33.6
StochRSI K / D
5.4 / 10.5
MACD / Sig / Hist
-2.778 / -2.419 / -0.360
EMA20 / 60 / 120
72 / 77 / 78
ADX14 / ADX7
22.9 / 34.6
BBW
0.1617
ATR14_n
0.0498
CCI20
-71.7
VolChg1d
-450.8%
ValChg1d
-336.0%
OBV
36,361,646
OBV_Chg3d
-2,733,970
2025-11-21
Close 66.59
RSI14 / RSI2 / RSI7
34.5 / 12.2 / 28.2
StochRSI K / D
9.5 / 17.5
MACD / Sig / Hist
-2.723 / -2.329 / -0.394
EMA20 / 60 / 120
72 / 77 / 79
ADX14 / ADX7
22.2 / 34.4
BBW
0.1649
ATR14_n
0.0520
CCI20
-99.5
VolChg1d
1,139.8%
ValChg1d
958.8%
OBV
33,592,382
OBV_Chg3d
-3,794,749
2025-11-20
Close 67.69
RSI14 / RSI2 / RSI7
36.2 / 19.4 / 31.2
StochRSI K / D
16.5 / 25.6
MACD / Sig / Hist
-2.531 / -2.230 / -0.300
EMA20 / 60 / 120
73 / 78 / 79
ADX14 / ADX7
21.3 / 32.8
BBW
0.1552
ATR14_n
0.0514
CCI20
-69.4
VolChg1d
5,237.2%
ValChg1d
4,717.6%
OBV
36,492,362
OBV_Chg3d
-3,628,344
2025-11-19
Close 70.08
RSI14 / RSI2 / RSI7
40.0 / 54.8 / 38.9
StochRSI K / D
26.6 / 32.8
MACD / Sig / Hist
-2.361 / -2.155 / -0.205
EMA20 / 60 / 120
73 / 78 / 79
ADX14 / ADX7
20.9 / 33.8
BBW
0.1463
ATR14_n
0.0481
CCI20
-62.9
VolChg1d
-3,750.0%
ValChg1d
-3,633.7%
OBV
39,095,616
OBV_Chg3d
-2,959,006
2025-11-18
Close 68.80
RSI14 / RSI2 / RSI7
36.7 / 11.9 / 31.1
StochRSI K / D
33.8 / 41.3
MACD / Sig / Hist
-2.353 / -2.104 / -0.249
EMA20 / 60 / 120
74 / 78 / 79
ADX14 / ADX7
19.9 / 31.5
BBW
0.1450
ATR14_n
0.0503
CCI20
-81.9
VolChg1d
4,134.9%
ValChg1d
3,954.4%
OBV
37,387,131
OBV_Chg3d
-2,556,582
2025-11-17
Close 69.69
RSI14 / RSI2 / RSI7
38.0 / 17.7 / 33.6
StochRSI K / D
38.0 / 52.2
MACD / Sig / Hist
-2.178 / -2.042 / -0.136
EMA20 / 60 / 120
74 / 79 / 79
ADX14 / ADX7
18.7 / 28.5
BBW
0.1477
ATR14_n
0.0501
CCI20
-69.5
VolChg1d
-838.5%
ValChg1d
-1,076.6%
OBV
40,120,706
OBV_Chg3d
-2,113,842
2025-11-14
Close 71.55
RSI14 / RSI2 / RSI7
41.1 / 36.6 / 39.6
StochRSI K / D
52.0 / 69.2
MACD / Sig / Hist
-2.014 / -2.008 / -0.007
EMA20 / 60 / 120
75 / 79 / 80
ADX14 / ADX7
17.7 / 26.2
BBW
0.1446
ATR14_n
0.0484
CCI20
-77.7
VolChg1d
-785.4%
ValChg1d
-649.5%
OBV
42,054,622
OBV_Chg3d
-1,535,106
2025-11-13
Close 70.51
RSI14 / RSI2 / RSI7
38.5 / 9.8 / 34.0
StochRSI K / D
66.7 / 80.1
MACD / Sig / Hist
-1.965 / -2.006 / 0.041
EMA20 / 60 / 120
75 / 79 / 80
ADX14 / ADX7
16.4 / 22.4
BBW
0.1413
ATR14_n
0.0477
CCI20
-70.3
VolChg1d
6,904.3%
ValChg1d
6,117.9%
OBV
39,943,713
OBV_Chg3d
-5,009,978
