RBLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	13.16	14.29	12.55	13.73	13.73	-15.46%	20,978
Apr 30, 2026	16.39	16.39	16.24	16.24	16.24	-3.04%	1,306
Apr 29, 2026	16.48	16.75	16.38	16.75	16.53	0.59%	549
Apr 28, 2026	16.91	16.91	16.65	16.65	16.43	-2.15%	827
Apr 27, 2026	16.48	17.11	16.48	17.02	16.79	2.17%	4,401
Apr 24, 2026	16.06	16.66	15.86	16.66	16.44	0.66%	2,377
Apr 23, 2026	17.09	17.09	16.15	16.55	16.33	-7.31%	3,177
Apr 22, 2026	18.47	18.47	17.85	17.85	17.50	-1.69%	1,221
Apr 21, 2026	18.40	18.86	18.16	18.16	17.80	-1.25%	10,684
Apr 20, 2026	17.89	18.43	17.79	18.39	18.02	2.16%	9,063
Apr 17, 2026	18.39	18.43	18.00	18.00	17.64	-0.79%	5,105
Apr 16, 2026	18.12	18.40	18.11	18.15	17.78	-0.13%	2,405
Apr 15, 2026	18.05	18.34	18.05	18.17	17.70	1.55%	4,730
Apr 14, 2026	17.79	17.94	17.65	17.89	17.43	0.92%	4,485
Apr 13, 2026	17.32	17.97	17.32	17.73	17.27	2.88%	4,624
Apr 10, 2026	17.31	17.31	16.58	17.23	16.79	0.68%	9,310
Apr 9, 2026	16.90	17.11	16.67	17.11	16.68	-1.08%	5,763
Apr 8, 2026	18.44	18.44	17.30	17.30	16.67	-3.37%	2,481
Apr 7, 2026	17.57	17.90	17.57	17.90	17.26	0.53%	4,481
Apr 6, 2026	17.83	17.85	17.79	17.81	17.16	-2.98%	1,052
Apr 2, 2026	18.31	18.42	18.31	18.36	17.69	0.30%	27,782
Apr 1, 2026	18.42	18.47	18.30	18.30	17.44	0.78%	1,684
Mar 31, 2026	17.98	18.21	17.98	18.16	17.30	7.71%	1,564
Mar 30, 2026	17.04	17.09	16.71	16.86	16.06	-1.03%	5,465
Mar 27, 2026	17.00	17.04	17.00	17.04	16.23	-4.03%	1,978
Mar 26, 2026	18.23	18.24	17.75	17.75	16.91	-5.30%	2,676
Mar 25, 2026	18.85	19.00	18.48	18.74	17.63	2.37%	11,964
Mar 24, 2026	18.90	18.90	18.28	18.31	17.22	-2.92%	422,853
Mar 23, 2026	18.85	19.14	18.45	18.86	17.74	0.64%	492,322
Mar 20, 2026	18.54	18.78	18.17	18.74	17.63	-0.91%	5,376
Mar 19, 2026	18.76	19.05	18.60	18.91	17.79	-2.26%	3,495
Mar 18, 2026	19.52	19.53	19.34	19.35	18.06	1.68%	7,249
Mar 17, 2026	19.72	19.72	18.92	19.03	17.76	-2.51%	570,487
Mar 16, 2026	19.41	19.52	19.02	19.52	18.22	4.87%	2,887
Mar 13, 2026	18.59	19.02	18.59	18.61	17.38	0.34%	1,240
Mar 12, 2026	19.40	19.67	18.55	18.55	17.32	-7.72%	5,173
Mar 11, 2026	20.02	20.10	19.63	20.10	18.52	2.41%	9,137
Mar 10, 2026	21.06	21.06	19.62	19.63	18.08	-5.36%	24,192
Mar 9, 2026	20.81	20.89	20.64	20.74	19.11	-0.84%	6,109
Mar 6, 2026	21.10	21.25	20.92	20.92	19.27	-3.81%	2,482
Mar 5, 2026	22.11	22.11	21.41	21.75	20.03	-2.88%	22,744
Mar 4, 2026	22.37	22.75	22.37	22.39	20.28	0.32%	7,850
Mar 3, 2026	21.23	22.32	21.23	22.32	20.21	-0.56%	1,324
Mar 2, 2026	22.41	22.45	22.19	22.45	20.33	-1.34%	3,813
Feb 27, 2026	22.73	23.00	22.65	22.75	20.60	-3.02%	44,724
Feb 26, 2026	22.77	23.46	22.77	23.46	21.25	2.00%	4,578
Feb 25, 2026	22.53	23.00	22.53	23.00	20.54	1.79%	5,198
Feb 24, 2026	21.97	22.60	21.97	22.60	20.18	4.65%	1,130
Feb 23, 2026	21.00	21.59	21.00	21.59	19.28	0.79%	56,661
Feb 20, 2026	21.86	21.86	20.95	21.42	19.13	-3.09%	6,213