RBLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	13.82	14.07	13.64	13.90	13.90	-4.53%	18,889
Jul 1, 2026	14.12	14.78	14.12	14.72	14.56	6.62%	12,003
Jun 30, 2026	13.91	14.10	13.80	13.81	13.65	-0.76%	8,367
Jun 29, 2026	13.08	14.02	13.08	13.91	13.76	11.75%	5,961
Jun 26, 2026	12.11	12.52	11.98	12.45	12.31	1.20%	5,873
Jun 25, 2026	12.36	12.36	12.03	12.30	12.17	-3.37%	5,639
Jun 24, 2026	13.07	13.23	12.90	12.90	12.59	1.69%	6,544
Jun 23, 2026	12.45	13.14	12.45	12.69	12.38	0.36%	15,075
Jun 22, 2026	12.74	13.11	12.45	12.64	12.34	-6.85%	7,300
Jun 18, 2026	13.00	13.84	12.88	13.57	13.25	5.79%	18,002
Jun 17, 2026	13.07	13.49	12.96	12.96	12.52	-2.54%	18,039
Jun 16, 2026	12.41	13.30	12.41	13.30	12.85	7.17%	2,907
Jun 15, 2026	12.11	12.41	12.03	12.41	11.99	4.52%	5,398
Jun 12, 2026	11.75	11.95	11.72	11.87	11.47	0.18%	5,933
Jun 11, 2026	11.32	11.85	11.32	11.85	11.45	3.34%	1,261
Jun 10, 2026	11.68	11.93	11.62	11.62	11.08	-2.60%	6,676
Jun 9, 2026	11.75	12.16	11.75	11.93	11.37	1.02%	1,646
Jun 8, 2026	11.70	11.83	11.46	11.81	11.26	0.79%	9,850
Jun 5, 2026	12.11	12.11	11.57	11.72	11.17	-3.15%	5,600
Jun 4, 2026	12.35	12.45	12.10	12.10	11.53	-0.55%	5,820
Jun 3, 2026	12.53	12.53	12.12	12.36	11.60	-1.83%	9,717
Jun 2, 2026	13.20	13.20	12.54	12.59	11.81	-4.10%	4,838
Jun 1, 2026	13.31	13.31	12.89	13.13	12.32	-0.44%	12,473
May 29, 2026	13.09	13.32	12.95	13.18	12.37	1.73%	10,177
May 28, 2026	12.65	13.03	12.63	12.96	12.16	1.25%	35,405
May 27, 2026	12.87	13.25	12.87	12.99	12.01	-1.46%	10,645
May 26, 2026	13.78	13.78	12.99	13.18	12.19	-4.02%	14,253
May 22, 2026	13.64	13.80	13.50	13.73	12.70	1.78%	9,933
May 21, 2026	13.65	13.65	13.47	13.49	12.48	0.46%	4,128
May 20, 2026	13.55	13.73	13.41	13.67	12.42	2.02%	11,991
May 19, 2026	13.74	13.74	13.40	13.40	12.17	-4.10%	2,644
May 18, 2026	12.99	14.10	12.99	13.97	12.69	6.91%	23,952
May 15, 2026	13.07	13.07	12.92	13.07	11.87	-1.25%	2,797
May 14, 2026	12.77	13.23	12.77	13.23	12.02	3.27%	1,378
May 13, 2026	12.71	12.97	12.50	12.97	11.64	0.92%	5,174
May 12, 2026	12.77	13.35	12.66	12.86	11.54	0.66%	34,123
May 11, 2026	12.75	13.03	12.75	12.77	11.46	-0.98%	5,435
May 8, 2026	13.63	13.63	12.83	12.90	11.58	-5.45%	9,210
May 7, 2026	13.58	13.89	13.58	13.64	12.24	1.90%	2,698
May 6, 2026	13.54	13.64	13.50	13.52	12.01	-0.44%	3,114
May 5, 2026	14.26	14.26	13.56	13.58	12.07	-4.75%	19,965
May 4, 2026	13.74	14.33	13.74	14.26	12.67	3.83%	7,756
May 1, 2026	13.16	14.29	12.55	13.73	12.20	-15.46%	21,068
Apr 30, 2026	16.39	16.39	16.24	16.24	14.43	-1.74%	2,122
Apr 29, 2026	16.48	16.75	16.38	16.75	14.69	0.59%	549
Apr 28, 2026	16.91	16.91	16.65	16.65	14.60	-2.15%	827
Apr 27, 2026	16.48	17.11	16.48	17.02	14.92	2.17%	4,401
Apr 24, 2026	16.06	16.66	15.86	16.66	14.61	0.66%	2,377
Apr 23, 2026	17.09	17.09	16.15	16.55	14.51	-6.67%	3,177
Apr 22, 2026	18.47	18.47	17.85	17.85	15.55	-1.69%	1,221