RBLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	11.75	11.95	11.72	11.87	11.87	0.18%	5,768
Jun 11, 2026	11.32	11.85	11.32	11.85	11.85	3.34%	1,261
Jun 10, 2026	11.68	11.93	11.62	11.62	11.47	-2.60%	6,676
Jun 9, 2026	11.75	12.16	11.75	11.93	11.77	1.02%	1,646
Jun 8, 2026	11.70	11.83	11.46	11.81	11.65	0.79%	9,850
Jun 5, 2026	12.11	12.11	11.57	11.72	11.56	-3.15%	5,600
Jun 4, 2026	12.35	12.45	12.10	12.10	11.94	-0.55%	5,820
Jun 3, 2026	12.53	12.53	12.12	12.36	12.00	-1.83%	9,717
Jun 2, 2026	13.20	13.20	12.54	12.59	12.23	-4.10%	4,838
Jun 1, 2026	13.31	13.31	12.89	13.13	12.75	-0.44%	12,473
May 29, 2026	13.09	13.32	12.95	13.18	12.81	1.73%	10,177
May 28, 2026	12.65	13.03	12.63	12.96	12.59	1.25%	35,405
May 27, 2026	12.87	13.25	12.87	12.99	12.43	-1.46%	10,645
May 26, 2026	13.78	13.78	12.99	13.18	12.62	-4.02%	14,253
May 22, 2026	13.64	13.80	13.50	13.73	13.14	1.78%	9,933
May 21, 2026	13.65	13.65	13.47	13.49	12.91	0.46%	4,128
May 20, 2026	13.55	13.73	13.41	13.67	12.86	2.02%	11,991
May 19, 2026	13.74	13.74	13.40	13.40	12.60	-4.10%	2,644
May 18, 2026	12.99	14.10	12.99	13.97	13.14	6.91%	23,952
May 15, 2026	13.07	13.07	12.92	13.07	12.29	-1.25%	2,797
May 14, 2026	12.77	13.23	12.77	13.23	12.45	3.27%	1,378
May 13, 2026	12.71	12.97	12.50	12.97	12.05	0.92%	5,174
May 12, 2026	12.77	13.35	12.66	12.86	11.94	0.66%	34,123
May 11, 2026	12.75	13.03	12.75	12.77	11.87	-0.98%	5,435
May 8, 2026	13.63	13.63	12.83	12.90	11.98	-5.45%	9,210
May 7, 2026	13.58	13.89	13.58	13.64	12.67	1.90%	2,698
May 6, 2026	13.54	13.64	13.50	13.52	12.44	-0.44%	3,114
May 5, 2026	14.26	14.26	13.56	13.58	12.49	-4.75%	19,965
May 4, 2026	13.74	14.33	13.74	14.26	13.11	3.83%	7,756
May 1, 2026	13.16	14.29	12.55	13.73	12.63	-15.46%	21,068
Apr 30, 2026	16.39	16.39	16.24	16.24	14.94	-1.74%	2,122
Apr 29, 2026	16.48	16.75	16.38	16.75	15.20	0.59%	549
Apr 28, 2026	16.91	16.91	16.65	16.65	15.12	-2.15%	827
Apr 27, 2026	16.48	17.11	16.48	17.02	15.45	2.17%	4,401
Apr 24, 2026	16.06	16.66	15.86	16.66	15.12	0.66%	2,377
Apr 23, 2026	17.09	17.09	16.15	16.55	15.02	-6.67%	3,177
Apr 22, 2026	18.47	18.47	17.85	17.85	16.10	-1.69%	1,221
Apr 21, 2026	18.40	18.86	18.16	18.16	16.37	-1.24%	10,684
Apr 20, 2026	17.89	18.43	17.79	18.39	16.58	2.16%	9,063
Apr 17, 2026	18.39	18.43	18.00	18.00	16.23	-0.79%	5,105
Apr 16, 2026	18.12	18.40	18.11	18.15	16.36	0.45%	2,405
Apr 15, 2026	18.05	18.34	18.05	18.17	16.28	1.56%	4,730
Apr 14, 2026	17.79	17.94	17.65	17.89	16.04	0.92%	4,485
Apr 13, 2026	17.32	17.97	17.32	17.73	15.89	2.88%	4,624
Apr 10, 2026	17.31	17.31	16.58	17.23	15.44	0.68%	9,310
Apr 9, 2026	16.90	17.11	16.67	17.11	15.34	0.01%	5,763
Apr 8, 2026	18.44	18.44	17.30	17.30	15.34	-3.37%	2,481
Apr 7, 2026	17.57	17.90	17.57	17.90	15.87	0.54%	4,481
Apr 6, 2026	17.83	17.85	17.79	17.81	15.79	-2.98%	1,052
Apr 2, 2026	18.31	18.42	18.31	18.36	16.27	1.47%	27,782