RBLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	29.19	29.28	29.15	29.19	29.19	-0.71%	1,659
Dec 30, 2025	29.39	29.59	29.27	29.40	29.40	0.48%	11,393
Dec 29, 2025	29.30	29.30	29.10	29.26	29.25	-0.49%	7,055
Dec 26, 2025	29.10	29.40	29.03	29.40	29.40	-0.68%	5,634
Dec 24, 2025	29.40	29.69	29.31	29.60	29.31	0.68%	3,730
Dec 23, 2025	29.78	29.78	29.40	29.40	29.12	-1.01%	2,514
Dec 22, 2025	29.43	29.82	29.43	29.70	29.41	0.84%	70,074
Dec 19, 2025	29.84	30.00	29.38	29.45	29.17	-2.10%	6,602
Dec 18, 2025	30.70	30.91	29.99	30.09	29.79	-3.29%	2,203
Dec 17, 2025	31.76	31.76	31.11	31.11	30.50	-2.49%	1,555
Dec 16, 2025	31.21	31.90	31.21	31.90	31.27	1.42%	12,669
Dec 15, 2025	31.91	31.91	31.17	31.45	30.83	-1.04%	1,769
Dec 12, 2025	32.70	32.70	31.78	31.78	31.16	-5.65%	5,792
Dec 11, 2025	33.54	34.07	33.48	33.69	33.02	-1.21%	4,049
Dec 10, 2025	34.88	34.88	34.10	34.10	33.08	-2.88%	5,675
Dec 9, 2025	34.80	35.11	34.63	35.11	34.06	0.94%	2,983
Dec 8, 2025	34.50	34.78	34.16	34.78	33.74	0.82%	4,981
Dec 5, 2025	34.06	34.58	34.00	34.50	33.47	0.52%	3,019
Dec 4, 2025	33.21	34.36	33.15	34.32	33.30	0.72%	12,203
Dec 3, 2025	34.01	34.49	33.87	34.08	32.37	-1.23%	6,429
Dec 2, 2025	34.65	34.76	34.50	34.50	32.78	0.23%	1,080
Dec 1, 2025	33.60	34.42	33.60	34.42	32.70	-0.94%	2,337
Nov 28, 2025	34.62	34.75	34.43	34.75	33.01	0.93%	2,015
Nov 26, 2025	34.68	34.80	34.40	34.43	32.33	1.61%	2,505
Nov 25, 2025	33.36	33.88	33.36	33.88	31.82	0.12%	2,426
Nov 24, 2025	35.29	35.29	33.34	33.84	31.78	2.24%	116,539
Nov 21, 2025	34.30	34.30	32.76	33.10	31.09	-2.16%	4,883
Nov 20, 2025	35.29	35.29	33.83	33.83	31.77	-6.88%	2,572
Nov 19, 2025	35.65	36.37	35.50	36.33	33.73	-3.88%	7,166
Nov 18, 2025	37.10	37.81	37.10	37.80	35.09	0.88%	1,922
Nov 17, 2025	37.82	37.95	37.15	37.47	34.78	-0.73%	2,861
Nov 14, 2025	37.50	38.04	37.50	37.74	35.04	1.14%	4,722
Nov 13, 2025	37.65	37.65	36.77	37.32	34.65	-3.80%	3,182
Nov 12, 2025	38.81	39.00	38.52	38.79	35.63	-0.28%	1,678
Nov 11, 2025	38.84	38.98	38.63	38.90	35.73	-0.39%	3,097
Nov 10, 2025	39.62	39.62	39.05	39.05	35.87	-1.05%	2,589
Nov 7, 2025	37.63	39.47	37.63	39.47	36.25	4.78%	6,105
Nov 6, 2025	37.28	38.18	37.27	37.67	34.60	-1.64%	4,733
Nov 5, 2025	38.62	38.78	38.30	38.30	34.75	-1.44%	3,526
Nov 4, 2025	38.49	39.22	38.38	38.86	35.26	-3.06%	5,668
Nov 3, 2025	41.38	41.68	39.62	40.09	36.38	-4.81%	9,846
Oct 31, 2025	43.60	43.87	41.83	42.11	38.21	0.29%	3,836
Oct 30, 2025	46.05	46.05	41.63	41.99	38.10	-14.11%	21,468
Oct 29, 2025	48.00	49.07	47.87	48.89	43.90	1.43%	8,170
Oct 28, 2025	48.36	48.85	48.08	48.20	43.28	2.01%	8,388
Oct 27, 2025	47.44	47.98	47.25	47.25	42.43	0.53%	3,937
Oct 24, 2025	48.27	48.27	47.00	47.00	42.21	-1.21%	12,187
Oct 23, 2025	47.02	47.70	46.92	47.58	42.72	-0.35%	8,069
Oct 22, 2025	49.29	49.35	47.10	47.75	42.20	-3.29%	12,615
Oct 21, 2025	50.26	50.26	48.74	49.37	43.63	-0.96%	5,661