RBLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	13.64	13.80	13.50	13.73	13.73	1.78%	9,926
May 21, 2026	13.65	13.65	13.47	13.49	13.49	0.46%	4,008
May 20, 2026	13.55	13.73	13.41	13.67	13.43	2.02%	11,991
May 19, 2026	13.74	13.74	13.40	13.40	13.17	-4.10%	2,644
May 18, 2026	12.99	14.10	12.99	13.97	13.73	6.91%	23,952
May 15, 2026	13.07	13.07	12.92	13.07	12.84	-1.25%	2,797
May 14, 2026	12.77	13.23	12.77	13.23	13.01	3.27%	1,378
May 13, 2026	12.71	12.97	12.50	12.97	12.59	0.92%	5,174
May 12, 2026	12.77	13.35	12.66	12.86	12.48	0.66%	34,123
May 11, 2026	12.75	13.03	12.75	12.77	12.40	-0.98%	5,435
May 8, 2026	13.63	13.63	12.83	12.90	12.52	-5.45%	9,210
May 7, 2026	13.58	13.89	13.58	13.64	13.24	1.90%	2,698
May 6, 2026	13.54	13.64	13.50	13.52	12.99	-0.44%	3,114
May 5, 2026	14.26	14.26	13.56	13.58	13.05	-4.75%	19,965
May 4, 2026	13.74	14.33	13.74	14.26	13.70	3.83%	7,756
May 1, 2026	13.16	14.29	12.55	13.73	13.20	-15.46%	21,068
Apr 30, 2026	16.39	16.39	16.24	16.24	15.61	-1.74%	2,122
Apr 29, 2026	16.48	16.75	16.38	16.75	15.89	0.59%	549
Apr 28, 2026	16.91	16.91	16.65	16.65	15.79	-2.15%	827
Apr 27, 2026	16.48	17.11	16.48	17.02	16.14	2.17%	4,401
Apr 24, 2026	16.06	16.66	15.86	16.66	15.80	0.66%	2,377
Apr 23, 2026	17.09	17.09	16.15	16.55	15.70	-6.67%	3,177
Apr 22, 2026	18.47	18.47	17.85	17.85	16.82	-1.69%	1,221
Apr 21, 2026	18.40	18.86	18.16	18.16	17.11	-1.24%	10,684
Apr 20, 2026	17.89	18.43	17.79	18.39	17.32	2.16%	9,063
Apr 17, 2026	18.39	18.43	18.00	18.00	16.96	-0.79%	5,105
Apr 16, 2026	18.12	18.40	18.11	18.15	17.09	0.45%	2,405
Apr 15, 2026	18.05	18.34	18.05	18.17	17.02	1.56%	4,730
Apr 14, 2026	17.79	17.94	17.65	17.89	16.75	0.92%	4,485
Apr 13, 2026	17.32	17.97	17.32	17.73	16.60	2.88%	4,624
Apr 10, 2026	17.31	17.31	16.58	17.23	16.14	0.68%	9,310
Apr 9, 2026	16.90	17.11	16.67	17.11	16.03	0.01%	5,763
Apr 8, 2026	18.44	18.44	17.30	17.30	16.03	-3.37%	2,481
Apr 7, 2026	17.57	17.90	17.57	17.90	16.59	0.54%	4,481
Apr 6, 2026	17.83	17.85	17.79	17.81	16.50	-2.98%	1,052
Apr 2, 2026	18.31	18.42	18.31	18.36	17.00	1.47%	27,782
Apr 1, 2026	18.42	18.47	18.30	18.30	16.76	0.78%	1,684
Mar 31, 2026	17.98	18.21	17.98	18.16	16.63	7.71%	1,564
Mar 30, 2026	17.04	17.09	16.71	16.86	15.44	-1.03%	5,465
Mar 27, 2026	17.00	17.04	17.00	17.04	15.60	-4.03%	1,978
Mar 26, 2026	18.23	18.24	17.75	17.75	16.25	-4.09%	2,676
Mar 25, 2026	18.85	19.00	18.48	18.74	16.95	2.37%	11,964
Mar 24, 2026	18.90	18.90	18.28	18.31	16.55	-2.92%	422,853
Mar 23, 2026	18.85	19.14	18.45	18.86	17.05	0.64%	492,322
Mar 20, 2026	18.54	18.78	18.17	18.74	16.94	-0.91%	5,376
Mar 19, 2026	18.76	19.05	18.60	18.91	17.10	-1.51%	3,495
Mar 18, 2026	19.52	19.53	19.34	19.35	17.36	1.68%	7,249
Mar 17, 2026	19.72	19.72	18.92	19.03	17.07	-2.51%	570,487
Mar 16, 2026	19.41	19.52	19.02	19.52	17.51	4.87%	2,887
Mar 13, 2026	18.59	19.02	18.59	18.61	16.70	0.34%	1,240