Skip to main content
Rallybio Corporation (RLYB)
NASDAQ: RLYB · Real-Time Price · USD
1.110
+0.010 (0.91%)
At close: Sep 26, 2024, 4:00 PM
1.100
-0.010 (-0.89%)
After-hours: Sep 26, 2024, 4:56 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 1, 20241.381.421.361.361.361.49%203,291
Jun 28, 20241.501.501.341.341.34-9.46%3,550,136
Jun 27, 20241.421.501.391.481.485.71%230,702
Jun 26, 20241.491.531.401.401.40-6.04%215,823
Jun 25, 20241.521.551.421.491.49-3.25%280,410
Jun 24, 20241.481.601.451.541.545.48%177,882
Jun 21, 20241.431.501.431.461.461.39%375,522
Jun 20, 20241.401.471.401.441.442.86%161,641
Jun 18, 20241.451.481.401.401.40-3.45%174,318
Jun 17, 20241.541.571.441.451.45-6.15%198,873
Jun 14, 20241.621.661.481.551.55-6.93%133,564
Jun 13, 20241.641.681.601.661.660.61%93,828
Jun 12, 20241.601.731.601.651.650.61%180,950
Jun 11, 20241.491.641.491.641.647.54%154,174
Jun 10, 20241.451.551.441.531.533.04%148,681
Jun 7, 20241.521.541.461.481.48-0.67%115,165
Jun 6, 20241.571.601.491.491.49-7.45%149,948
Jun 5, 20241.551.621.511.611.614.55%137,893
Jun 4, 20241.541.601.531.541.54-0.65%129,854
Jun 3, 20241.661.681.531.551.55-7.19%123,981
May 31, 20241.601.691.601.671.675.03%163,502
May 30, 20241.481.661.481.591.598.16%323,353
May 29, 20241.581.581.441.471.47-6.96%275,224
May 28, 20241.571.631.551.581.581.28%211,234
May 24, 20241.611.651.561.561.56-3.11%180,887
May 23, 20241.711.711.601.611.61-5.85%148,115
May 22, 20241.681.731.661.711.716.21%173,819
May 21, 20241.631.701.571.611.611.26%274,617
May 20, 20241.771.841.591.591.59-10.17%490,305
May 17, 20241.861.891.761.771.77-4.84%207,109
May 16, 20241.922.001.821.861.86-2.62%223,764
May 15, 20241.781.921.771.911.913.80%227,530
May 14, 20241.801.881.801.841.843.37%103,851
May 13, 20241.841.911.771.781.78-2.73%144,858
May 10, 20241.942.001.821.831.83-3.68%187,730
May 9, 20241.901.991.861.901.902.70%197,724
May 8, 20241.941.941.841.851.85-3.65%145,267
May 7, 20241.881.941.811.921.922.13%222,759
May 6, 20241.851.941.821.881.882.73%218,265
May 3, 20241.871.891.781.831.83-227,968