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
91.3400
As of: 2025-12-09
+2.24 (+2.51%)
vs. previous close
Market
NYSE
Latest Volume
4,741,185
Symbol
RBRK
Site
Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ
RSI 75.2 · Overbought (RSI2 98.3, RSI7 88.1)
Weak / range-bound trend (ADX 28.6)
Low volatility (~0.4%)
Normal trading value (~4.3B KRW)
Latest Technical Summary
Key indicators at the most recent trading day
RSI14 / RSI2 / RSI7
75.2 / 98.3 / 88.1
RSI 75.2 · Overbought (RSI2 98.3, RSI7 88.1)
StochRSI (K/D)
100.0 / 96.4
Short-term overbought/oversold (K/D > 80: hot, < 20: cold)
MACD / SIGNAL / Hist
2.34 / -0.49 / 2.84
Histogram direction shows bullish/bearish momentum
EMA20 / EMA60 / EMA120
75 / 77 / 78
Short / mid / long-term trend structure
ADX14 / ADX7
28.6 / 43.7
Weak / range-bound trend (ADX 28.6)
BBW
0.43%
Low volatility (~0.4%)
ATR14_n
4.65%
Average daily range (as % of price)
CCI20
244.6
±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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-09 | 91.3400 | 75.19 | 98.26 | 88.07 | 100.0 | 96.4 | 2.3430 | -0.4923 | 2.8353 | 75.47 | 76.73 | 78.05 | 28.6 | 43.7 | 0.3926 | 0.0465 | 244.6 | -2,017.0% | -1,816.3% | 57,941,585 | 27,799,985 |
| 2025-12-08 | 89.1000 | 73.48 | 97.57 | 86.71 | 94.6 | 93.8 | 1.1184 | -1.2011 | 2.3196 | 73.80 | 76.23 | 77.83 | 26.8 | 37.6 | 0.3224 | 0.0475 | 265.3 | -6,530.8% | -6,417.0% | 53,200,400 | 14,121,700 |
| 2025-12-05 | 86.2700 | 71.14 | 96.77 | 84.84 | 94.6 | 89.4 | -0.2328 | -1.7810 | 1.5482 | 72.19 | 75.80 | 77.64 | 25.2 | 31.0 | 0.2411 | 0.0485 | 307.4 | 9,155.8% | 13,464.0% | 47,261,300 | 10,805,700 |
| 2025-12-04 | 70.4300 | 46.73 | 54.26 | 53.29 | 92.1 | 80.5 | -1.6659 | -2.1681 | 0.5022 | 70.71 | 75.44 | 77.49 | 23.5 | 23.3 | 0.1444 | 0.0423 | 4.8 | 24,070.8% | 23,603.2% | 30,141,600 | -3,740,500 |
| 2025-12-03 | 71.4100 | 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 | 192.7% | 487.9% | 39,078,700 | 1,995,000 |
| 2025-12-02 | 69.4000 | 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 | -1,961.8% | -1,868.1% | 36,455,600 | 163,100 |
| 2025-12-01 | 68.6000 | 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 | 30,465.1% | 30,044.8% | 33,882,100 | -3,954,600 |
| 2025-11-28 | 69.3200 | 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 | -4,876.3% | -4,789.9% | 37,083,700 | 737,200 |
| 2025-11-26 | 68.1700 | 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 | 362.4% | 254.1% | 36,292,500 | 2,715,300 |
| 2025-11-25 | 68.8900 | 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% | 37,836,700 | 1,359,900 |
| 2025-11-24 | 67.3900 | 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 | -449.4% | -334.6% | 36,346,500 | -2,733,600 |
| 2025-11-21 | 66.5900 | 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 | 1,138.2% | 957.2% | 33,577,200 | -3,794,400 |
| 2025-11-20 | 67.6900 | 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 | 5,237.3% | 4,717.7% | 36,476,800 | -3,628,400 |
| 2025-11-19 | 70.0800 | 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% | 39,080,100 | -2,959,000 |
| 2025-11-18 | 68.8000 | 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 | 4,135.2% | 3,954.7% | 37,371,600 | -2,556,600 |
2025-12-09
Close 91.3400
RSI14 / RSI2 / RSI7
75.2 / 98.3 / 88.1
StochRSI K / D
100.0 / 96.4
MACD / Sig / Hist
2.343 / -0.492 / 2.835
EMA20 / 60 / 120
75 / 77 / 78
ADX14 / ADX7
28.6 / 43.7
BBW
0.3926
ATR14_n
0.0465
CCI20
244.6
VolChg1d
-2,017.0%
ValChg1d
-1,816.3%
OBV
57,941,585
OBV_Chg3d
27,799,985
2025-12-08
Close 89.1000
RSI14 / RSI2 / RSI7
73.5 / 97.6 / 86.7
StochRSI K / D
94.6 / 93.8
MACD / Sig / Hist
1.118 / -1.201 / 2.320
EMA20 / 60 / 120
74 / 76 / 78
ADX14 / ADX7
26.8 / 37.6
BBW
0.3224
ATR14_n
0.0475
CCI20
265.3
VolChg1d
-6,530.8%
ValChg1d
-6,417.0%
OBV
53,200,400
OBV_Chg3d
14,121,700
2025-12-05
Close 86.2700
RSI14 / RSI2 / RSI7
71.1 / 96.8 / 84.8
StochRSI K / D
94.6 / 89.4
MACD / Sig / Hist
-0.233 / -1.781 / 1.548
EMA20 / 60 / 120
72 / 76 / 78
ADX14 / ADX7
25.2 / 31.0
BBW
0.2411
ATR14_n
0.0485
CCI20
307.4
VolChg1d
9,155.8%
ValChg1d
13,464.0%
OBV
47,261,300
OBV_Chg3d
10,805,700
2025-12-04
Close 70.4300
RSI14 / RSI2 / RSI7
46.7 / 54.3 / 53.3
StochRSI K / D
92.1 / 80.5
MACD / Sig / Hist
-1.666 / -2.168 / 0.502
EMA20 / 60 / 120
71 / 75 / 77
ADX14 / ADX7
23.5 / 23.3
BBW
0.1444
ATR14_n
0.0423
CCI20
4.8
VolChg1d
24,070.8%
ValChg1d
23,603.2%
OBV
30,141,600
OBV_Chg3d
-3,740,500
2025-12-03
Close 71.4100
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
192.7%
ValChg1d
487.9%
OBV
39,078,700
OBV_Chg3d
1,995,000
2025-12-02
Close 69.4000
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
-1,961.8%
ValChg1d
-1,868.1%
OBV
36,455,600
OBV_Chg3d
163,100
2025-12-01
Close 68.6000
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
30,465.1%
ValChg1d
30,044.8%
OBV
33,882,100
OBV_Chg3d
-3,954,600
2025-11-28
Close 69.3200
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
-4,876.3%
ValChg1d
-4,789.9%
OBV
37,083,700
OBV_Chg3d
737,200
2025-11-26
Close 68.1700
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
362.4%
ValChg1d
254.1%
OBV
36,292,500
OBV_Chg3d
2,715,300
2025-11-25
Close 68.8900
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
37,836,700
OBV_Chg3d
1,359,900
2025-11-24
Close 67.3900
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
-449.4%
ValChg1d
-334.6%
OBV
36,346,500
OBV_Chg3d
-2,733,600
2025-11-21
Close 66.5900
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
1,138.2%
ValChg1d
957.2%
OBV
33,577,200
OBV_Chg3d
-3,794,400
2025-11-20
Close 67.6900
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
5,237.3%
ValChg1d
4,717.7%
OBV
36,476,800
OBV_Chg3d
-3,628,400
2025-11-19
Close 70.0800
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
39,080,100
OBV_Chg3d
-2,959,000
2025-11-18
Close 68.8000
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
4,135.2%
ValChg1d
3,954.7%
OBV
37,371,600
OBV_Chg3d
-2,556,600
