RBLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	18.54	18.78	18.17	18.74	18.74	-0.91%	5,375
Mar 19, 2026	18.76	19.05	18.60	18.91	18.91	-2.26%	3,495
Mar 18, 2026	19.52	19.53	19.34	19.35	19.20	1.68%	7,249
Mar 17, 2026	19.72	19.72	18.92	19.03	18.88	-2.51%	570,487
Mar 16, 2026	19.41	19.52	19.02	19.52	19.37	4.87%	2,887
Mar 13, 2026	18.59	19.02	18.59	18.61	18.47	0.34%	1,240
Mar 12, 2026	19.40	19.67	18.55	18.55	18.41	-7.72%	5,173
Mar 11, 2026	20.02	20.10	19.63	20.10	19.69	2.41%	9,137
Mar 10, 2026	21.06	21.06	19.62	19.63	19.23	-5.36%	24,192
Mar 9, 2026	20.81	20.89	20.64	20.74	20.31	-0.84%	6,109
Mar 6, 2026	21.10	21.25	20.92	20.92	20.49	-3.81%	2,482
Mar 5, 2026	22.11	22.11	21.41	21.75	21.30	-2.88%	22,744
Mar 4, 2026	22.37	22.75	22.37	22.39	21.56	0.32%	7,850
Mar 3, 2026	21.23	22.32	21.23	22.32	21.49	-0.56%	1,324
Mar 2, 2026	22.41	22.45	22.19	22.45	21.61	-1.34%	3,813
Feb 27, 2026	22.73	23.00	22.65	22.75	21.90	-3.02%	44,724
Feb 26, 2026	22.77	23.46	22.77	23.46	22.59	2.00%	4,578
Feb 25, 2026	22.53	23.00	22.53	23.00	21.84	1.79%	5,198
Feb 24, 2026	21.97	22.60	21.97	22.60	21.45	4.65%	1,130
Feb 23, 2026	21.00	21.59	21.00	21.59	20.50	0.79%	56,661
Feb 20, 2026	21.86	21.86	20.95	21.42	20.34	-3.09%	6,213
Feb 19, 2026	21.72	22.30	21.72	22.10	20.99	0.41%	1,785
Feb 18, 2026	22.54	22.55	21.94	22.01	20.60	0.76%	6,054
Feb 17, 2026	22.12	22.20	21.84	21.85	20.44	0.09%	3,827
Feb 13, 2026	21.81	21.95	21.75	21.83	20.43	0.09%	3,590
Feb 12, 2026	22.78	22.78	21.38	21.81	20.41	-7.15%	6,757
Feb 11, 2026	24.28	24.28	23.25	23.49	21.68	-2.74%	6,871
Feb 10, 2026	24.28	24.35	24.15	24.15	22.29	-1.83%	3,428
Feb 9, 2026	23.52	24.74	23.46	24.60	22.71	7.47%	6,373
Feb 6, 2026	22.91	23.29	21.13	22.89	21.13	10.32%	21,491
Feb 5, 2026	21.73	21.73	20.75	20.75	19.15	-4.91%	6,754
Feb 4, 2026	21.95	22.08	21.69	21.82	19.96	-2.50%	6,991
Feb 3, 2026	22.15	22.38	22.04	22.38	20.47	-2.85%	1,443
Feb 2, 2026	23.28	23.35	23.04	23.04	21.07	2.02%	2,314
Jan 30, 2026	25.42	25.42	22.22	22.58	20.65	-11.94%	8,831
Jan 29, 2026	25.50	25.64	24.86	25.64	23.45	-0.26%	1,853
Jan 28, 2026	25.40	25.92	25.35	25.71	23.32	3.59%	2,343
Jan 27, 2026	24.96	25.22	24.82	24.82	22.51	-1.84%	1,151
Jan 26, 2026	24.88	25.33	24.43	25.29	22.93	-0.01%	2,588
Jan 23, 2026	25.36	25.36	25.14	25.29	22.93	-0.56%	5,775
Jan 22, 2026	25.48	25.62	25.43	25.43	23.06	-2.10%	1,727
Jan 21, 2026	27.24	27.24	25.97	25.98	23.29	-4.18%	4,160
Jan 20, 2026	28.72	28.72	27.05	27.11	24.31	-8.62%	8,180
Jan 16, 2026	29.24	30.44	29.23	29.67	26.60	2.23%	4,673
Jan 15, 2026	28.69	29.85	28.69	29.02	26.02	1.56%	7,115
Jan 14, 2026	29.62	29.73	28.58	28.58	25.39	-2.23%	4,708
Jan 13, 2026	28.25	29.23	28.25	29.23	25.97	7.85%	1,103
Jan 12, 2026	25.98	27.10	25.98	27.10	24.08	3.60%	3,099
Jan 9, 2026	26.37	26.37	25.91	26.16	23.25	-0.82%	1,288
Jan 8, 2026	26.29	26.37	25.64	26.37	23.44	-4.38%	11,300