Rallybio Corporation (RLYB)
NASDAQ: RLYB · Real-Time Price · USD
0.3119
+0.0054 (1.76%)
Jun 23, 2025, 4:00 PM - Market closed
Rallybio Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 23, 2025 | 0.30 | 0.34 | 0.30 | 0.31 | 0.31 | 1.76% | 106,898 |
Jun 20, 2025 | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | -6.01% | 238,411 |
Jun 18, 2025 | 0.32 | 0.35 | 0.32 | 0.33 | 0.33 | -3.52% | 71,726 |
Jun 17, 2025 | 0.36 | 0.37 | 0.32 | 0.34 | 0.34 | -3.98% | 141,748 |
Jun 16, 2025 | 0.33 | 0.38 | 0.32 | 0.35 | 0.35 | 8.64% | 306,114 |
Jun 13, 2025 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -1.88% | 166,305 |
Jun 12, 2025 | 0.35 | 0.35 | 0.32 | 0.33 | 0.33 | -7.30% | 185,164 |
Jun 11, 2025 | 0.38 | 0.39 | 0.34 | 0.36 | 0.36 | -10.01% | 347,820 |
Jun 10, 2025 | 0.36 | 0.43 | 0.36 | 0.40 | 0.40 | 5.60% | 278,421 |
Jun 9, 2025 | 0.39 | 0.40 | 0.36 | 0.37 | 0.37 | -5.11% | 145,642 |
Jun 6, 2025 | 0.33 | 0.40 | 0.33 | 0.40 | 0.40 | 16.45% | 406,363 |
Jun 5, 2025 | 0.41 | 0.49 | 0.33 | 0.34 | 0.34 | -9.79% | 1,143,258 |
Jun 4, 2025 | 0.29 | 0.40 | 0.27 | 0.38 | 0.38 | 27.85% | 1,606,958 |
Jun 3, 2025 | 0.29 | 0.32 | 0.28 | 0.29 | 0.29 | 2.76% | 84,165 |
Jun 2, 2025 | 0.31 | 0.35 | 0.27 | 0.29 | 0.29 | -7.38% | 285,076 |
May 30, 2025 | 0.32 | 0.35 | 0.30 | 0.31 | 0.31 | -3.13% | 34,684 |
May 29, 2025 | 0.33 | 0.33 | 0.30 | 0.32 | 0.32 | -5.34% | 240,584 |
May 28, 2025 | 0.34 | 0.34 | 0.32 | 0.34 | 0.34 | 5.31% | 39,317 |
May 27, 2025 | 0.36 | 0.37 | 0.32 | 0.32 | 0.32 | -2.82% | 58,596 |
May 23, 2025 | 0.34 | 0.36 | 0.31 | 0.33 | 0.33 | -0.21% | 124,964 |
May 22, 2025 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | 1.29% | 11,371 |
May 21, 2025 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | -5.78% | 37,326 |
May 20, 2025 | 0.35 | 0.37 | 0.34 | 0.35 | 0.35 | -0.35% | 90,571 |
May 19, 2025 | 0.35 | 0.36 | 0.33 | 0.35 | 0.35 | -0.86% | 97,594 |
May 16, 2025 | 0.34 | 0.38 | 0.33 | 0.35 | 0.35 | 9.34% | 193,989 |
May 15, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 3.42% | 71,818 |
May 14, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 3.86% | 153,099 |
May 13, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -0.96% | 48,441 |
May 12, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | 2.70% | 52,143 |
May 9, 2025 | 0.29 | 0.32 | 0.29 | 0.29 | 0.29 | - | 71,681 |
May 8, 2025 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | -2.53% | 73,323 |
May 7, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | 1.14% | 43,363 |
May 6, 2025 | 0.31 | 0.32 | 0.29 | 0.30 | 0.30 | -7.27% | 130,286 |
May 5, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | 1.10% | 90,763 |
May 2, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 5.07% | 35,596 |
May 1, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | -5.72% | 29,832 |
Apr 30, 2025 | 0.30 | 0.33 | 0.30 | 0.32 | 0.32 | 5.23% | 139,216 |
Apr 29, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 4.39% | 18,026 |
Apr 28, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.96% | 32,526 |
Apr 25, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | 2.12% | 54,886 |
Apr 24, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 0.47% | 40,681 |
Apr 23, 2025 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | 4.08% | 149,195 |
Apr 22, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 7.13% | 95,618 |
Apr 21, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 6.04% | 119,660 |
Apr 17, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | -0.71% | 27,814 |
Apr 16, 2025 | 0.25 | 0.27 | 0.24 | 0.25 | 0.25 | -3.86% | 213,521 |
Apr 15, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -3.07% | 93,904 |
Apr 14, 2025 | 0.22 | 0.28 | 0.22 | 0.27 | 0.27 | 7.95% | 202,043 |
Apr 11, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -0.12% | 86,721 |
Apr 10, 2025 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 0.24% | 194,691 |