RBLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	12.03	12.06	11.79	11.79	-	-4.02%	5,934
Jul 22, 2026	12.98	12.98	12.45	12.46	12.28	-3.86%	11,393
Jul 21, 2026	13.16	13.17	12.96	12.96	12.77	-1.35%	23,784
Jul 20, 2026	12.86	13.49	12.86	13.14	12.95	3.04%	16,188
Jul 17, 2026	12.94	13.02	12.65	12.75	12.56	-4.14%	5,752
Jul 16, 2026	13.78	13.89	13.30	13.30	13.11	-4.33%	13,069
Jul 15, 2026	14.01	14.18	13.86	14.18	13.70	3.95%	11,370
Jul 14, 2026	13.78	13.78	13.56	13.64	13.18	-0.83%	12,959
Jul 13, 2026	13.93	14.20	13.70	13.76	13.29	-0.47%	17,090
Jul 10, 2026	14.16	14.16	13.55	13.82	13.35	-1.54%	29,420
Jul 9, 2026	13.57	14.05	13.52	14.04	13.56	2.01%	39,285
Jul 8, 2026	14.07	14.07	13.67	14.05	13.29	-1.78%	28,932
Jul 7, 2026	14.47	14.47	14.25	14.31	13.53	0.17%	4,108
Jul 6, 2026	13.80	14.42	13.80	14.28	13.51	2.75%	5,987
Jul 2, 2026	13.82	14.07	13.64	13.90	13.15	-4.53%	18,889
Jul 1, 2026	14.12	14.78	14.12	14.72	13.77	6.62%	12,003
Jun 30, 2026	13.91	14.10	13.80	13.81	12.92	-0.76%	8,367
Jun 29, 2026	13.08	14.02	13.08	13.91	13.02	11.75%	5,961
Jun 26, 2026	12.11	12.52	11.98	12.45	11.65	1.20%	5,873
Jun 25, 2026	12.36	12.36	12.03	12.30	11.51	-3.37%	5,639
Jun 24, 2026	13.07	13.23	12.90	12.90	11.91	1.69%	6,544
Jun 23, 2026	12.45	13.14	12.45	12.69	11.72	0.36%	15,075
Jun 22, 2026	12.74	13.11	12.45	12.64	11.67	-6.85%	7,300
Jun 18, 2026	13.00	13.84	12.88	13.57	12.53	5.79%	18,002
Jun 17, 2026	13.07	13.49	12.96	12.96	11.85	-2.54%	18,039
Jun 16, 2026	12.41	13.30	12.41	13.30	12.15	7.17%	2,907
Jun 15, 2026	12.11	12.41	12.03	12.41	11.34	4.52%	5,398
Jun 12, 2026	11.75	11.95	11.72	11.87	10.85	0.18%	5,933
Jun 11, 2026	11.32	11.85	11.32	11.85	10.83	3.34%	1,261
Jun 10, 2026	11.68	11.93	11.62	11.62	10.48	-2.60%	6,676
Jun 9, 2026	11.75	12.16	11.75	11.93	10.76	1.02%	1,646
Jun 8, 2026	11.70	11.83	11.46	11.81	10.65	0.79%	9,850
Jun 5, 2026	12.11	12.11	11.57	11.72	10.57	-3.15%	5,600
Jun 4, 2026	12.35	12.45	12.10	12.10	10.91	-0.55%	5,820
Jun 3, 2026	12.53	12.53	12.12	12.36	10.97	-1.83%	9,717
Jun 2, 2026	13.20	13.20	12.54	12.59	11.18	-4.10%	4,838
Jun 1, 2026	13.31	13.31	12.89	13.13	11.65	-0.44%	12,473
May 29, 2026	13.09	13.32	12.95	13.18	11.70	1.73%	10,177
May 28, 2026	12.65	13.03	12.63	12.96	11.51	1.25%	35,405
May 27, 2026	12.87	13.25	12.87	12.99	11.36	-1.46%	10,645
May 26, 2026	13.78	13.78	12.99	13.18	11.53	-4.02%	14,253
May 22, 2026	13.64	13.80	13.50	13.73	12.01	1.78%	9,933
May 21, 2026	13.65	13.65	13.47	13.49	11.80	0.46%	4,128
May 20, 2026	13.55	13.73	13.41	13.67	11.75	2.02%	11,991
May 19, 2026	13.74	13.74	13.40	13.40	11.52	-4.10%	2,644
May 18, 2026	12.99	14.10	12.99	13.97	12.01	6.91%	23,952
May 15, 2026	13.07	13.07	12.92	13.07	11.23	-1.25%	2,797
May 14, 2026	12.77	13.23	12.77	13.23	11.38	3.27%	1,378
May 13, 2026	12.71	12.97	12.50	12.97	11.02	0.92%	5,174
May 12, 2026	12.77	13.35	12.66	12.86	10.92	0.66%	34,123