RBLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	52.80	53.91	52.80	53.59	53.59	3.48%	10,227
Jun 5, 2025	48.89	51.88	48.81	51.79	51.79	6.59%	8,486
Jun 4, 2025	47.42	49.00	47.34	48.59	48.59	2.72%	10,967
Jun 3, 2025	47.00	47.49	46.37	47.30	47.30	-0.17%	6,837
Jun 2, 2025	45.31	47.51	44.91	47.38	47.38	6.93%	12,814
May 30, 2025	42.64	44.31	42.13	44.31	44.31	4.82%	6,220
May 29, 2025	42.26	42.74	41.42	42.27	42.27	0.34%	5,383
May 28, 2025	42.89	43.31	42.13	42.13	42.13	-1.78%	4,308
May 27, 2025	40.87	42.98	40.87	42.89	42.89	7.60%	16,771
May 23, 2025	37.71	40.29	37.71	39.87	39.87	0.98%	3,821
May 22, 2025	38.49	40.11	38.49	39.48	39.48	1.31%	2,217
May 21, 2025	38.46	40.33	38.35	38.97	38.97	-0.99%	4,502
May 20, 2025	39.41	39.41	37.96	39.36	39.36	1.12%	3,414
May 19, 2025	36.74	39.21	36.55	38.92	38.92	-0.35%	7,092
May 16, 2025	39.44	39.66	39.04	39.06	39.06	1.23%	6,046
May 15, 2025	37.58	38.58	36.92	38.58	38.58	2.99%	8,612
May 14, 2025	35.84	37.46	35.76	37.46	37.46	6.30%	17,147
May 13, 2025	32.25	35.26	32.25	35.24	35.24	10.04%	22,354
May 12, 2025	31.01	32.89	30.07	32.03	32.03	4.50%	4,698
May 9, 2025	29.60	31.09	29.60	30.65	30.65	5.04%	1,762
May 8, 2025	30.12	30.34	29.17	29.17	29.17	-0.90%	1,877
May 7, 2025	30.25	30.59	29.44	29.44	29.44	-0.75%	2,797
May 6, 2025	29.10	29.94	28.05	29.66	29.66	-3.48%	5,230
May 5, 2025	31.02	31.62	30.20	30.73	30.73	-6.26%	3,952
May 2, 2025	30.72	32.78	30.31	32.78	32.78	14.46%	10,308
May 1, 2025	29.52	29.52	26.75	28.64	28.64	6.59%	20,246
Apr 30, 2025	24.64	26.87	24.61	26.87	26.87	1.32%	5,579
Apr 29, 2025	26.58	26.83	25.83	26.52	26.52	-0.21%	7,861
Apr 28, 2025	26.28	26.79	26.11	26.58	26.58	-0.19%	11,004
Apr 25, 2025	26.12	26.65	26.01	26.63	26.63	3.10%	1,984
Apr 24, 2025	24.37	26.12	23.84	25.83	25.83	6.16%	4,177
Apr 23, 2025	24.82	25.00	24.00	24.33	24.33	4.99%	3,133
Apr 22, 2025	22.39	23.29	22.39	23.17	23.17	6.65%	1,164
Apr 21, 2025	21.86	21.86	21.73	21.73	21.73	0.62%	834
Apr 17, 2025	21.31	22.09	21.05	21.60	21.60	2.05%	1,334
Apr 16, 2025	20.53	21.16	20.53	21.16	21.16	1.30%	391
Apr 15, 2025	19.60	21.22	19.60	20.89	20.89	6.06%	1,049
Apr 14, 2025	19.70	19.92	19.20	19.70	19.70	-1.11%	2,560
Apr 11, 2025	18.28	19.92	18.28	19.92	19.92	4.15%	3,466
Apr 10, 2025	19.62	19.62	17.93	19.13	19.13	-4.18%	1,845
Apr 9, 2025	16.13	19.96	16.02	19.96	19.96	25.30%	11,337
Apr 8, 2025	18.66	18.66	15.78	15.93	15.93	-5.70%	5,571
Apr 7, 2025	16.53	18.89	16.53	16.89	16.89	-1.88%	9,778
Apr 4, 2025	19.60	19.71	16.78	17.22	17.22	-18.33%	3,198
Apr 3, 2025	20.57	21.82	20.53	21.08	21.08	-11.29%	3,885
Apr 2, 2025	23.53	25.16	23.53	23.76	23.76	1.90%	2,293
Apr 1, 2025	23.86	23.86	22.22	23.32	23.32	9.30%	5,604
Mar 31, 2025	20.91	21.50	20.13	21.34	21.34	-2.57%	2,969
Mar 28, 2025	22.10	23.14	21.90	21.90	21.90	-1.90%	1,470
Mar 27, 2025	22.44	22.80	22.20	22.32	22.32	-2.80%	3,868