Skip to main content
Rallybio Corporation (RLYB)
NASDAQ: RLYB · Real-Time Price · USD
0.994
+0.034 (3.51%)
Nov 20, 2024, 4:00 PM EST - Market closed

Rallybio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20240.961.010.960.990.993.51%50,052
Nov 19, 20240.960.970.960.960.96-76,153
Nov 18, 20240.970.990.960.960.96-3.14%20,571
Nov 15, 20241.021.020.950.990.99-1.83%64,925
Nov 14, 20241.111.111.001.011.01-7.34%50,153
Nov 13, 20241.121.151.071.091.09-1.80%61,489
Nov 12, 20241.061.121.061.111.115.71%119,009
Nov 11, 20241.011.080.981.051.055.00%87,090
Nov 8, 20240.991.020.981.001.001.01%86,420
Nov 7, 20240.991.040.990.990.99-1.00%94,034
Nov 6, 20241.041.050.991.001.00-1.96%96,638
Nov 5, 20241.001.041.001.021.02-33,016
Nov 4, 20241.011.071.011.021.020.99%24,308
Nov 1, 20241.041.071.001.011.01-1.94%72,673
Oct 31, 20241.021.081.001.031.030.98%62,211
Oct 30, 20241.011.061.001.021.02-25,290
Oct 29, 20241.031.090.961.021.02-1.92%119,506
Oct 28, 20241.031.071.021.041.040.97%81,973
Oct 25, 20241.001.081.001.031.033.74%90,153
Oct 24, 20241.051.060.990.990.99-3.60%85,155
Oct 23, 20241.081.101.001.031.03-4.63%120,335
Oct 22, 20241.091.121.061.081.08-1.82%127,142
Oct 21, 20241.111.121.091.101.10-1.79%113,451
Oct 18, 20241.091.121.091.121.122.75%198,262
Oct 17, 20241.091.121.091.091.09-0.46%84,408
Oct 16, 20241.091.121.091.101.100.46%93,563
Oct 15, 20241.081.121.081.091.090.93%60,996
Oct 14, 20241.101.121.081.081.08-1.82%94,253
Oct 11, 20241.111.131.091.101.10-0.90%178,685
Oct 10, 20241.101.131.101.111.11-0.89%30,485
Oct 9, 20241.121.141.111.121.120.90%33,977
Oct 8, 20241.131.141.111.111.11-1.77%25,597
Oct 7, 20241.141.141.111.131.131.80%24,970
Oct 4, 20241.101.141.101.111.110.91%27,558
Oct 3, 20241.091.121.091.101.100.92%18,817
Oct 2, 20241.111.141.091.091.09-2.68%107,946
Oct 1, 20241.171.181.111.121.12-4.27%95,709
Sep 30, 20241.151.171.111.171.175.88%34,412
Sep 27, 20241.121.141.101.111.11-0.45%28,657
Sep 26, 20241.101.131.091.111.110.91%20,905
Sep 25, 20241.111.131.091.101.10-60,109
Sep 24, 20241.101.121.101.101.10-32,438
Sep 23, 20241.131.131.101.101.10-30,953
Sep 20, 20241.111.131.101.101.10-74,857
Sep 19, 20241.131.131.101.101.10-52,278
Sep 18, 20241.101.141.101.101.10-69,500
Sep 17, 20241.101.151.101.101.10-40,235
Sep 16, 20241.171.191.101.101.10-2.65%27,299
Sep 13, 20241.111.161.111.131.132.73%36,355
Sep 12, 20241.161.161.101.101.10-0.90%39,133
Sep 11, 20241.111.151.091.111.11-59,293
Sep 10, 20241.081.131.081.111.11-63,306
Sep 9, 20241.091.131.091.111.110.91%80,539
Sep 6, 20241.121.151.101.101.10-0.90%107,166
Sep 5, 20241.101.131.101.111.11-25,709
Sep 4, 20241.101.151.091.111.110.91%35,203
Sep 3, 20241.151.191.101.101.10-4.35%78,183
Aug 30, 20241.171.191.141.151.15-3.36%35,129
Aug 29, 20241.181.231.171.191.192.59%29,033
Aug 28, 20241.221.231.161.161.16-6.45%34,577
Aug 27, 20241.171.251.151.241.248.77%136,181
Aug 26, 20241.141.211.121.141.140.88%83,622
Aug 23, 20241.111.151.101.131.132.73%55,451
Aug 22, 20241.151.161.101.101.10-3.51%56,821
Aug 21, 20241.121.161.101.141.142.70%208,191
Aug 20, 20241.161.161.101.111.11-2.63%81,020
Aug 19, 20241.151.181.111.141.143.64%90,169
Aug 16, 20241.101.131.091.101.10-0.90%55,609
Aug 15, 20241.101.211.101.111.111.83%126,105
Aug 14, 20241.141.151.091.091.09-4.39%48,038
Aug 13, 20241.131.141.101.141.143.64%56,085
Aug 12, 20241.161.181.101.101.10-3.51%115,557
Aug 9, 20241.231.231.141.141.14-4.20%115,475
Aug 8, 20241.201.231.191.191.19-0.83%24,641
Aug 7, 20241.161.231.161.201.20-71,281
Aug 6, 20241.191.231.171.201.201.69%43,482
Aug 5, 20241.131.221.091.181.18-6.35%124,826
Aug 2, 20241.291.301.201.261.26-4.55%104,774
Aug 1, 20241.391.411.281.321.32-5.04%86,607
Jul 31, 20241.321.541.301.391.396.92%375,088
Jul 30, 20241.351.361.291.301.30-1.52%76,714
Jul 29, 20241.361.381.291.321.32-2.94%35,216
Jul 26, 20241.361.381.331.361.362.26%66,372
Jul 25, 20241.321.381.311.331.332.31%39,920
Jul 24, 20241.301.361.291.301.30-2.99%78,565
Jul 23, 20241.351.361.321.341.341.52%36,636
Jul 22, 20241.371.371.311.321.32-1.49%52,600
Jul 19, 20241.311.351.301.341.343.08%48,443
Jul 18, 20241.381.411.291.301.30-6.47%80,166
Jul 17, 20241.461.491.371.391.39-4.14%65,374
Jul 16, 20241.351.471.321.451.458.21%154,612
Jul 15, 20241.391.401.291.341.34-2.90%118,709
Jul 12, 20241.441.461.371.381.38-3.50%94,416
Jul 11, 20241.311.441.311.431.438.33%105,320
Jul 10, 20241.301.341.301.321.322.33%93,005
Jul 9, 20241.301.331.291.291.29-0.77%138,313
Jul 8, 20241.341.371.291.301.30-2.26%123,859
Jul 5, 20241.281.351.281.331.333.91%119,674
Jul 3, 20241.271.301.251.281.286.67%76,734
Jul 2, 20241.391.421.161.201.20-11.76%715,699