RBLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 11, 2025	33.54	34.07	33.48	33.69	33.69	-1.21%	4,042
Dec 10, 2025	34.88	34.88	34.10	34.10	33.74	-2.88%	5,675
Dec 9, 2025	34.80	35.11	34.63	35.11	34.74	0.94%	2,983
Dec 8, 2025	34.50	34.78	34.16	34.78	34.42	0.82%	4,981
Dec 5, 2025	34.06	34.58	34.00	34.50	34.14	0.52%	3,019
Dec 4, 2025	33.21	34.36	33.15	34.32	33.96	0.72%	12,203
Dec 3, 2025	34.01	34.49	33.87	34.08	33.02	-1.23%	6,429
Dec 2, 2025	34.65	34.76	34.50	34.50	33.43	0.23%	1,080
Dec 1, 2025	33.60	34.42	33.60	34.42	33.36	-0.94%	2,337
Nov 28, 2025	34.62	34.75	34.43	34.75	33.67	0.93%	2,015
Nov 26, 2025	34.68	34.80	34.40	34.43	32.98	1.61%	2,505
Nov 25, 2025	33.36	33.88	33.36	33.88	32.46	0.12%	2,426
Nov 24, 2025	35.29	35.29	33.34	33.84	32.42	2.24%	116,539
Nov 21, 2025	34.30	34.30	32.76	33.10	31.71	-2.16%	4,883
Nov 20, 2025	35.29	35.29	33.83	33.83	32.41	-6.88%	2,572
Nov 19, 2025	35.65	36.37	35.50	36.33	34.41	-3.88%	7,166
Nov 18, 2025	37.10	37.81	37.10	37.80	35.80	0.88%	1,922
Nov 17, 2025	37.82	37.95	37.15	37.47	35.48	-0.73%	2,861
Nov 14, 2025	37.50	38.04	37.50	37.74	35.74	1.14%	4,722
Nov 13, 2025	37.65	37.65	36.77	37.32	35.34	-3.80%	3,182
Nov 12, 2025	38.81	39.00	38.52	38.79	36.34	-0.28%	1,678
Nov 11, 2025	38.84	38.98	38.63	38.90	36.45	-0.39%	3,097
Nov 10, 2025	39.62	39.62	39.05	39.05	36.59	-1.05%	2,589
Nov 7, 2025	37.63	39.47	37.63	39.47	36.98	4.78%	6,105
Nov 6, 2025	37.28	38.18	37.27	37.67	35.29	-1.64%	4,733
Nov 5, 2025	38.62	38.78	38.30	38.30	35.45	-1.44%	3,526
Nov 4, 2025	38.49	39.22	38.38	38.86	35.97	-3.06%	5,668
Nov 3, 2025	41.38	41.68	39.62	40.09	37.10	-4.81%	9,846
Oct 31, 2025	43.60	43.87	41.83	42.11	38.98	0.29%	3,836
Oct 30, 2025	46.05	46.05	41.63	41.99	38.87	-14.11%	21,468
Oct 29, 2025	48.00	49.07	47.87	48.89	44.78	1.43%	8,170
Oct 28, 2025	48.36	48.85	48.08	48.20	44.15	2.01%	8,388
Oct 27, 2025	47.44	47.98	47.25	47.25	43.28	0.53%	3,937
Oct 24, 2025	48.27	48.27	47.00	47.00	43.05	-1.21%	12,187
Oct 23, 2025	47.02	47.70	46.92	47.58	43.58	-0.35%	8,069
Oct 22, 2025	49.29	49.35	47.10	47.75	43.04	-3.29%	12,615
Oct 21, 2025	50.26	50.26	48.74	49.37	44.51	-0.96%	5,661
Oct 20, 2025	49.71	50.05	48.82	49.85	44.94	1.10%	28,226
Oct 17, 2025	49.05	49.70	49.05	49.31	44.45	-0.86%	4,415
Oct 16, 2025	50.74	50.74	49.33	49.74	44.84	-4.26%	5,302
Oct 15, 2025	51.50	52.91	51.50	51.95	45.88	2.80%	14,833
Oct 14, 2025	49.38	51.67	49.38	50.54	44.64	2.98%	9,461
Oct 13, 2025	49.45	49.45	48.40	49.07	43.34	0.98%	3,916
Oct 10, 2025	49.03	49.30	48.55	48.60	42.92	0.48%	7,762
Oct 9, 2025	48.08	48.54	47.96	48.36	42.72	0.79%	6,248
Oct 8, 2025	47.17	48.89	47.17	47.99	42.38	0.86%	20,324
Oct 7, 2025	47.50	47.62	47.00	47.57	42.02	-1.24%	14,615
Oct 6, 2025	47.00	48.17	46.81	48.17	42.54	2.20%	18,732
Oct 3, 2025	47.33	48.92	46.05	47.13	41.63	-6.93%	45,672
Oct 2, 2025	50.92	51.50	50.23	50.64	44.73	-6.37%	21,159