RBLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	17.31	17.31	16.58	17.23	17.23	0.68%	9,255
Apr 9, 2026	16.90	17.11	16.67	17.11	17.11	-1.08%	5,763
Apr 8, 2026	18.44	18.44	17.30	17.30	17.11	-3.37%	2,481
Apr 7, 2026	17.57	17.90	17.57	17.90	17.71	0.53%	4,481
Apr 6, 2026	17.83	17.85	17.79	17.81	17.62	-2.98%	1,052
Apr 2, 2026	18.31	18.42	18.31	18.36	18.16	0.30%	27,782
Apr 1, 2026	18.42	18.47	18.30	18.30	17.89	0.78%	1,684
Mar 31, 2026	17.98	18.21	17.98	18.16	17.76	7.71%	1,564
Mar 30, 2026	17.04	17.09	16.71	16.86	16.48	-1.03%	5,465
Mar 27, 2026	17.00	17.04	17.00	17.04	16.66	-4.03%	1,978
Mar 26, 2026	18.23	18.24	17.75	17.75	17.35	-5.30%	2,676
Mar 25, 2026	18.85	19.00	18.48	18.74	18.09	2.37%	11,964
Mar 24, 2026	18.90	18.90	18.28	18.31	17.67	-2.92%	422,853
Mar 23, 2026	18.85	19.14	18.45	18.86	18.21	0.64%	492,322
Mar 20, 2026	18.54	18.78	18.17	18.74	18.09	-0.91%	5,376
Mar 19, 2026	18.76	19.05	18.60	18.91	18.26	-2.26%	3,495
Mar 18, 2026	19.52	19.53	19.34	19.35	18.54	1.68%	7,249
Mar 17, 2026	19.72	19.72	18.92	19.03	18.23	-2.51%	570,487
Mar 16, 2026	19.41	19.52	19.02	19.52	18.70	4.87%	2,887
Mar 13, 2026	18.59	19.02	18.59	18.61	17.83	0.34%	1,240
Mar 12, 2026	19.40	19.67	18.55	18.55	17.77	-7.72%	5,173
Mar 11, 2026	20.02	20.10	19.63	20.10	19.01	2.41%	9,137
Mar 10, 2026	21.06	21.06	19.62	19.63	18.56	-5.36%	24,192
Mar 9, 2026	20.81	20.89	20.64	20.74	19.61	-0.84%	6,109
Mar 6, 2026	21.10	21.25	20.92	20.92	19.78	-3.81%	2,482
Mar 5, 2026	22.11	22.11	21.41	21.75	20.56	-2.88%	22,744
Mar 4, 2026	22.37	22.75	22.37	22.39	20.81	0.32%	7,850
Mar 3, 2026	21.23	22.32	21.23	22.32	20.74	-0.56%	1,324
Mar 2, 2026	22.41	22.45	22.19	22.45	20.86	-1.34%	3,813
Feb 27, 2026	22.73	23.00	22.65	22.75	21.14	-3.02%	44,724
Feb 26, 2026	22.77	23.46	22.77	23.46	21.80	2.00%	4,578
Feb 25, 2026	22.53	23.00	22.53	23.00	21.08	1.79%	5,198
Feb 24, 2026	21.97	22.60	21.97	22.60	20.71	4.65%	1,130
Feb 23, 2026	21.00	21.59	21.00	21.59	19.79	0.79%	56,661
Feb 20, 2026	21.86	21.86	20.95	21.42	19.63	-3.09%	6,213
Feb 19, 2026	21.72	22.30	21.72	22.10	20.26	0.41%	1,785
Feb 18, 2026	22.54	22.55	21.94	22.01	19.89	0.76%	6,054
Feb 17, 2026	22.12	22.20	21.84	21.85	19.74	0.09%	3,827
Feb 13, 2026	21.81	21.95	21.75	21.83	19.72	0.09%	3,590
Feb 12, 2026	22.78	22.78	21.38	21.81	19.70	-7.15%	6,757
Feb 11, 2026	24.28	24.28	23.25	23.49	20.93	-2.74%	6,871
Feb 10, 2026	24.28	24.35	24.15	24.15	21.52	-1.83%	3,428
Feb 9, 2026	23.52	24.74	23.46	24.60	21.92	7.47%	6,373
Feb 6, 2026	22.91	23.29	21.13	22.89	20.40	10.32%	21,491
Feb 5, 2026	21.73	21.73	20.75	20.75	18.49	-4.91%	6,754
Feb 4, 2026	21.95	22.08	21.69	21.82	19.27	-2.50%	6,991
Feb 3, 2026	22.15	22.38	22.04	22.38	19.76	-2.85%	1,443
Feb 2, 2026	23.28	23.35	23.04	23.04	20.34	2.02%	2,314
Jan 30, 2026	25.42	25.42	22.22	22.58	19.94	-11.94%	8,831
Jan 29, 2026	25.50	25.64	24.86	25.64	22.64	-0.26%	1,853