Rallybio Corporation RLYB
NASDAQ · United States · Health Technology
$17.08+0.30 (+1.80%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $17.08 | +1.91% | $16.69 | $17.22 | $16.69 | 7.90K |
| 2026-10-01 | $16.76 | -2.56% | $17.16 | $17.16 | $16.76 | 7.10K |
| 2026-09-30 | $17.20 | -0.12% | $17.24 | $17.24 | $16.92 | 6.00K |
| 2026-09-29 | $17.22 | +1.00% | $16.90 | $17.24 | $16.61 | 16.70K |
| 2026-09-28 | $17.05 | +2.59% | $16.55 | $17.05 | $16.55 | 16.10K |
| 2026-09-25 | $16.62 | +0.06% | $16.80 | $17.07 | $16.62 | 7.00K |
| 2026-09-24 | $16.61 | -1.48% | $16.74 | $16.75 | $16.61 | 6.80K |
| 2026-09-23 | $16.86 | -0.35% | $16.66 | $16.86 | $16.61 | 5.30K |
| 2026-09-22 | $16.92 | -0.06% | $16.85 | $17.11 | $16.72 | 7.60K |
| 2026-09-21 | $16.93 | -1.51% | $17.14 | $17.14 | $16.61 | 7.90K |
| 2026-09-18 | $17.19 | +0.17% | $17.16 | $17.20 | $16.92 | 16.10K |
| 2026-09-17 | $17.16 | +0.41% | $17.18 | $17.18 | $17.13 | 4.30K |
| 2026-09-16 | $17.09 | -0.75% | $17.24 | $17.24 | $16.71 | 17.80K |
| 2026-09-15 | $17.22 | +4.30% | $16.49 | $17.22 | $16.45 | 22.20K |
| 2026-09-14 | $16.51 | -2.16% | $16.98 | $16.98 | $16.50 | 14.30K |
| 2026-09-11 | $16.88 | +0.75% | $16.75 | $16.88 | $16.70 | 6.60K |
| 2026-09-10 | $16.75 | -1.30% | $16.80 | $17.06 | $16.71 | 6.10K |
| 2026-09-09 | $16.97 | +2.17% | $16.52 | $17.05 | $16.50 | 9.00K |
| 2026-09-08 | $16.61 | -1.86% | $16.97 | $16.97 | $16.61 | 7.00K |
| 2026-09-04 | $16.92 | +0.30% | $16.75 | $17.01 | $16.75 | 4.20K |
| 2026-09-03 | $16.88 | -0.38% | $16.66 | $17.09 | $16.66 | 2.50K |
| 2026-09-02 | $16.94 | +1.50% | $16.65 | $17.26 | $16.65 | 29.80K |
| 2026-09-01 | $16.69 | -0.60% | $17.05 | $17.05 | $16.67 | 11.20K |
| 2026-08-31 | $16.79 | -0.12% | $16.68 | $17.05 | $16.50 | 14.10K |
| 2026-08-28 | $16.81 | +0.30% | $16.51 | $17.12 | $16.51 | 5.80K |
| 2026-08-27 | $16.76 | -0.71% | $17.18 | $17.23 | $16.76 | 5.90K |
| 2026-08-26 | $16.88 | -0.03% | $16.95 | $17.03 | $16.75 | 3.70K |
| 2026-08-25 | $16.89 | +0.51% | $16.81 | $17.03 | $16.64 | 7.40K |
| 2026-08-24 | $16.80 | -0.18% | $16.54 | $16.86 | $16.54 | 6.70K |
| 2026-08-21 | $16.83 | +1.39% | $16.76 | $16.95 | $16.55 | 6.90K |
| 2026-08-20 | $16.60 | -2.35% | $16.78 | $16.98 | $16.51 | 15.30K |
| 2026-08-19 | $17.00 | +1.37% | $17.12 | $17.20 | $16.86 | 17.80K |
| 2026-08-18 | $16.77 | -1.35% | $16.87 | $17.14 | $16.73 | 10.30K |
| 2026-08-17 | $17.00 | +0.06% | $17.00 | $17.29 | $16.66 | 17.10K |
| 2026-08-14 | $16.99 | +0.18% | $17.01 | $17.23 | $16.67 | 12.90K |
| 2026-08-13 | $16.96 | +2.23% | $16.75 | $17.35 | $16.75 | 74.30K |
| 2026-08-12 | $16.59 | +1.28% | $16.39 | $16.80 | $16.33 | 17.70K |
| 2026-08-11 | $16.38 | -1.38% | $16.81 | $16.81 | $16.34 | 8.80K |
| 2026-08-10 | $16.61 | +2.78% | $16.25 | $16.98 | $16.23 | 23.30K |
| 2026-08-07 | $16.16 | -0.19% | $16.11 | $16.51 | $16.02 | 12.30K |
| 2026-08-06 | $16.19 | +0.31% | $16.28 | $16.65 | $15.95 | 27.10K |
| 2026-08-05 | $16.14 | +1.13% | $16.10 | $16.26 | $15.97 | 34.30K |
| 2026-08-04 | $15.96 | +0.06% | $15.91 | $16.13 | $15.85 | 44.90K |
| 2026-08-03 | $15.95 | +0.13% | $16.23 | $16.23 | $15.88 | 19.60K |
| 2026-07-31 | $15.93 | -0.87% | $15.91 | $16.06 | $15.86 | 18.10K |
| 2026-07-30 | $16.07 | +0.69% | $15.91 | $16.28 | $15.90 | 12.00K |
| 2026-07-29 | $15.96 | -1.21% | $16.20 | $16.20 | $15.94 | 16.40K |
| 2026-07-28 | $16.16 | -0.95% | $16.18 | $16.27 | $15.90 | 25.30K |
| 2026-07-27 | $16.31 | 0.00% | $16.47 | $16.48 | $16.06 | 16.10K |
| 2026-07-24 | $16.31 | -0.49% | $16.46 | $16.64 | $16.00 | 41.60K |
| 2026-07-23 | $16.39 | -1.38% | $16.47 | $16.98 | $16.39 | 30.50K |
| 2026-07-22 | $16.62 | -1.71% | $16.93 | $16.93 | $16.49 | 35.50K |
| 2026-07-21 | $16.91 | +1.20% | $16.74 | $16.96 | $16.27 | 25.80K |
| 2026-07-20 | $16.71 | +1.77% | $16.49 | $17.09 | $16.21 | 51.70K |
| 2026-07-17 | $16.42 | +2.88% | $15.86 | $16.42 | $15.85 | 48.20K |
| 2026-07-16 | $15.96 | -1.05% | $16.22 | $16.50 | $15.73 | 53.30K |
| 2026-07-15 | $16.13 | +0.75% | $16.11 | $16.30 | $15.94 | 50.40K |
| 2026-07-14 | $16.01 | +0.76% | $16.00 | $16.40 | $15.81 | 139.80K |
| 2026-07-13 | $15.89 | +1.02% | $16.02 | $16.15 | $15.75 | 125.30K |
| 2026-07-10 | $15.73 | -0.63% | $15.75 | $15.94 | $15.66 | 27.30K |
| 2026-07-09 | $15.83 | +0.96% | $15.68 | $15.96 | $15.62 | 61.50K |
| 2026-07-08 | $15.68 | +0.06% | $15.62 | $15.74 | $15.62 | 18.70K |
| 2026-07-07 | $15.67 | -0.32% | $15.86 | $15.86 | $15.61 | 14.10K |
| 2026-07-06 | $15.72 | -0.60% | $15.73 | $15.95 | $15.70 | 19.10K |
| 2026-07-02 | $15.81 | -0.78% | $15.76 | $15.99 | $15.70 | 15.20K |
| 2026-07-01 | $15.94 | -0.38% | $16.25 | $16.25 | $15.79 | 19.90K |
| 2026-06-30 | $16.00 | -0.37% | $16.17 | $16.22 | $15.87 | 25.80K |
| 2026-06-29 | $16.06 | +0.37% | $16.00 | $16.41 | $15.98 | 31.30K |
| 2026-06-26 | $16.00 | +1.85% | $15.85 | $16.50 | $15.68 | 92.80K |
| 2026-06-25 | $15.71 | -1.32% | $15.81 | $16.22 | $15.59 | 51.00K |
| 2026-06-24 | $15.92 | +1.40% | $15.85 | $15.93 | $15.62 | 43.30K |
| 2026-06-23 | $15.70 | -1.44% | $15.80 | $15.91 | $15.63 | 62.00K |
| 2026-06-22 | $15.93 | -0.25% | $16.19 | $16.19 | $15.80 | 87.10K |
| 2026-06-18 | $15.97 | +0.31% | $16.02 | $16.23 | $15.79 | 29.00K |
| 2026-06-17 | $15.92 | +0.13% | $16.06 | $16.15 | $15.76 | 36.50K |
| 2026-06-16 | $15.90 | 0.00% | $15.83 | $15.99 | $15.77 | 20.10K |
| 2026-06-15 | $15.90 | -0.13% | $15.86 | $16.45 | $15.84 | 138.60K |
| 2026-06-12 | $15.92 | 0.00% | $16.03 | $16.25 | $15.90 | 52.10K |
| 2026-06-11 | $15.92 | -0.13% | $15.76 | $16.17 | $15.76 | 25.50K |
| 2026-06-10 | $15.94 | +0.19% | $15.77 | $16.30 | $15.77 | 13.50K |
| 2026-06-09 | $15.91 | 0.00% | $16.10 | $16.50 | $15.80 | 24.20K |
| 2026-06-08 | $15.91 | -0.25% | $15.98 | $16.42 | $15.90 | 21.70K |
| 2026-06-05 | $15.95 | -1.54% | $16.10 | $16.13 | $15.85 | 35.10K |
| 2026-06-04 | $16.20 | +0.81% | $16.21 | $16.57 | $16.05 | 33.80K |
| 2026-06-03 | $16.07 | -0.99% | $16.16 | $16.25 | $15.85 | 54.50K |
| 2026-06-02 | $16.23 | -3.79% | $16.64 | $17.20 | $15.80 | 183.90K |
| 2026-06-01 | $16.87 | +16.67% | $16.80 | $17.57 | $16.41 | 451.90K |
| 2026-05-29 | $14.46 | -0.41% | $14.50 | $14.73 | $14.21 | 45.90K |
| 2026-05-28 | $14.52 | -0.07% | $14.51 | $14.69 | $14.36 | 21.30K |
| 2026-05-27 | $14.53 | -1.16% | $14.63 | $15.15 | $14.50 | 18.10K |