RBLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	18.45	19.57	18.08	18.32	18.32	-7.57%	28,107
Feb 26, 2026	17.82	19.86	17.82	19.82	19.82	9.38%	20,033
Feb 25, 2026	17.83	18.19	17.14	18.12	18.12	3.01%	145,275
Feb 24, 2026	15.01	17.63	14.69	17.59	17.59	14.59%	64,964
Feb 23, 2026	14.83	15.45	14.02	15.35	15.35	0.99%	71,833
Feb 20, 2026	16.44	16.44	14.43	15.20	15.20	-7.37%	53,812
Feb 19, 2026	15.45	16.86	15.45	16.41	16.41	4.72%	69,128
Feb 18, 2026	15.56	17.05	15.37	15.67	15.67	-1.20%	60,073
Feb 17, 2026	15.75	16.45	15.45	15.86	15.86	0.25%	117,011
Feb 13, 2026	15.74	16.45	15.50	15.82	15.82	-0.06%	117,863
Feb 12, 2026	18.88	18.88	15.00	15.83	15.83	-17.72%	188,936
Feb 11, 2026	20.20	21.56	17.89	19.24	19.24	-7.54%	148,054
Feb 10, 2026	22.33	23.34	20.47	20.81	20.81	-4.32%	213,413
Feb 9, 2026	18.60	22.22	18.38	21.75	21.75	21.37%	118,100
Feb 6, 2026	18.76	19.23	14.88	17.92	17.92	20.03%	731,009
Feb 5, 2026	15.75	17.21	14.79	14.93	14.93	-8.12%	227,286
Feb 4, 2026	17.07	17.31	15.74	16.25	16.25	-7.72%	135,963
Feb 3, 2026	18.34	18.34	16.40	17.61	17.61	-6.68%	120,507
Feb 2, 2026	18.53	19.84	18.22	18.87	18.87	5.60%	145,361
Jan 30, 2026	23.78	23.79	17.10	17.87	17.87	-26.10%	461,742
Jan 29, 2026	23.61	24.35	22.13	24.18	24.18	1.09%	125,844
Jan 28, 2026	22.76	24.67	22.00	23.92	23.92	8.28%	163,341
Jan 27, 2026	23.72	23.82	21.97	22.09	22.09	-4.83%	82,549
Jan 26, 2026	22.95	23.32	21.20	23.21	23.21	-0.60%	206,183
Jan 23, 2026	23.90	23.90	22.67	23.35	23.35	-2.59%	190,469
Jan 22, 2026	24.70	25.15	22.99	23.97	23.97	-2.72%	215,266
Jan 21, 2026	26.78	26.78	24.04	24.64	24.64	-6.38%	134,097
Jan 20, 2026	30.71	30.88	26.17	26.32	26.32	-20.72%	241,363
Jan 16, 2026	32.46	35.60	31.56	33.20	33.20	6.65%	167,018
Jan 15, 2026	29.90	33.55	29.84	31.13	31.13	4.57%	202,054
Jan 14, 2026	32.44	32.92	29.24	29.77	29.77	-5.13%	152,376
Jan 13, 2026	25.99	31.60	25.99	31.38	31.38	21.53%	219,140
Jan 12, 2026	23.21	25.82	23.21	25.82	25.82	9.31%	119,745
Jan 9, 2026	23.84	23.94	22.81	23.62	23.62	-1.42%	108,241
Jan 8, 2026	24.79	24.82	22.66	23.96	23.96	-7.13%	151,298
Jan 7, 2026	25.75	26.44	25.08	25.80	25.80	1.94%	94,677
Jan 6, 2026	27.95	27.95	24.84	25.31	25.31	-13.50%	153,371
Jan 5, 2026	29.42	29.91	28.32	29.26	29.26	0.58%	44,636
Jan 2, 2026	29.48	29.48	27.61	29.09	29.09	-0.17%	49,099
Dec 31, 2025	29.84	29.84	29.00	29.14	29.14	-2.05%	14,736
Dec 30, 2025	29.64	30.37	29.50	29.75	29.75	0.71%	24,318
Dec 29, 2025	29.37	30.04	29.22	29.54	29.54	-1.80%	72,597
Dec 26, 2025	29.77	30.28	29.28	30.08	30.08	0.43%	62,228
Dec 24, 2025	29.25	30.08	29.00	29.95	29.95	0.50%	29,882
Dec 23, 2025	29.68	30.37	29.37	29.80	29.42	-2.36%	19,925
Dec 22, 2025	30.68	31.11	30.15	30.52	30.13	0.33%	47,954
Dec 19, 2025	31.71	31.78	30.00	30.42	30.03	-5.09%	91,140
Dec 18, 2025	34.09	34.31	31.86	32.05	31.64	-4.73%	33,468
Dec 17, 2025	34.89	36.13	33.32	33.64	33.21	-3.33%	24,179
Dec 16, 2025	34.62	34.80	33.96	34.80	34.36	1.07%	12,023