RBLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	7.07	7.26	6.25	6.48	-	-10.25%	447,108
May 18, 2026	6.07	7.34	6.02	7.22	7.22	19.73%	69,801
May 15, 2026	6.07	6.38	5.84	6.03	6.03	-3.98%	212,870
May 14, 2026	5.88	6.32	5.65	6.28	6.28	8.28%	234,083
May 13, 2026	5.67	5.89	5.33	5.80	5.80	1.40%	309,978
May 12, 2026	5.73	6.24	5.70	5.72	5.72	1.24%	463,815
May 11, 2026	5.67	5.95	5.54	5.65	5.65	-2.92%	680,154
May 8, 2026	6.61	6.61	5.76	5.82	5.82	-13.26%	1,001,577
May 7, 2026	6.56	7.05	6.53	6.71	6.71	4.84%	534,667
May 6, 2026	6.60	6.65	6.28	6.40	6.40	-1.84%	422,388
May 5, 2026	7.63	7.63	6.34	6.52	6.52	-14.77%	843,670
May 4, 2026	6.87	7.89	6.80	7.65	7.65	10.07%	1,400,638
May 1, 2026	5.61	7.79	5.59	6.95	6.95	-36.12%	6,136,711
Apr 30, 2026	11.46	11.55	10.78	10.88	10.88	-3.72%	1,282,566
Apr 29, 2026	11.29	11.59	10.48	11.30	11.30	0.36%	82,700
Apr 28, 2026	11.55	12.36	11.23	11.26	11.26	-5.30%	99,185
Apr 27, 2026	11.19	12.00	11.14	11.89	11.89	5.31%	110,469
Apr 24, 2026	11.20	11.34	9.97	11.29	11.29	1.80%	136,407
Apr 23, 2026	12.77	12.77	10.47	11.09	11.09	-14.30%	241,557
Apr 22, 2026	14.26	14.30	12.94	12.94	12.94	-5.62%	155,577
Apr 21, 2026	14.20	15.06	13.48	13.71	13.71	-1.08%	209,822
Apr 20, 2026	13.02	14.07	12.89	13.86	13.86	5.00%	97,507
Apr 17, 2026	13.91	14.37	13.00	13.20	13.20	-0.90%	146,980
Apr 16, 2026	13.77	14.00	12.91	13.32	13.32	1.91%	94,339
Apr 15, 2026	12.75	13.57	12.63	13.07	13.07	5.49%	133,193
Apr 14, 2026	12.36	12.79	11.68	12.39	12.39	1.81%	171,184
Apr 13, 2026	11.16	12.61	11.16	12.17	12.17	7.99%	73,694
Apr 10, 2026	11.30	11.31	10.20	11.27	11.27	0.81%	79,171
Apr 9, 2026	11.09	11.40	10.40	11.18	11.18	-0.53%	109,759
Apr 8, 2026	13.31	13.35	11.20	11.24	11.24	-7.57%	122,239
Apr 7, 2026	12.02	12.19	11.50	12.16	12.16	1.25%	37,084
Apr 6, 2026	13.14	13.34	11.91	12.01	12.01	-9.90%	74,095
Apr 2, 2026	11.55	13.35	11.39	13.33	13.33	8.73%	67,789
Apr 1, 2026	12.11	12.77	11.90	12.26	12.26	3.63%	70,533
Mar 31, 2026	10.51	12.10	10.50	11.83	11.83	17.95%	113,414
Mar 30, 2026	10.10	10.42	9.81	10.03	10.03	-1.67%	43,545
Mar 27, 2026	10.52	10.64	10.04	10.20	10.20	-6.08%	44,621
Mar 26, 2026	11.52	12.03	10.68	10.86	10.86	-9.80%	64,258
Mar 25, 2026	12.05	12.58	11.62	12.04	12.04	5.61%	97,662
Mar 24, 2026	12.11	12.12	11.14	11.40	11.40	-6.25%	119,185
Mar 23, 2026	12.34	12.52	11.76	12.16	12.16	-0.57%	65,491
Mar 20, 2026	12.20	12.30	11.49	12.23	12.23	-2.24%	102,967
Mar 19, 2026	12.35	13.22	11.93	12.51	12.51	-2.57%	109,222
Mar 18, 2026	12.47	13.51	12.47	12.84	12.84	1.54%	98,696
Mar 17, 2026	13.20	13.81	12.45	12.65	12.65	-4.57%	68,721
Mar 16, 2026	12.46	13.35	12.34	13.25	13.25	9.78%	115,856
Mar 13, 2026	12.39	12.73	11.88	12.07	12.07	-0.33%	138,028
Mar 12, 2026	13.37	13.57	12.07	12.11	12.11	-13.44%	148,425
Mar 11, 2026	13.53	14.11	13.25	13.99	13.99	5.03%	113,012
Mar 10, 2026	15.22	15.70	13.24	13.32	13.32	-11.73%	252,477