Rallybio Corp (RLYB) Historical Stock Data
1.70 ↑0.05 (3.03%)
As of April 26, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, RLYB is down -1.95% a day on average. There have been 12 days where Rallybio Corp closed green and 18 days where RLYB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1.63 | 1.70 | ↑$0.07 (4.29%) | 1.60 | 1.72 | 239.78K |
| 2024-04-25 | 1.61 | 1.65 | ↑$0.04 (2.48%) | 1.54 | 1.72 | 324.55K |
| 2024-04-24 | 1.75 | 1.58 | ↓$0.17 (-9.71%) | 1.57 | 1.75 | 279.66K |
| 2024-04-23 | 1.75 | 1.74 | ↓$0.01 (-0.57%) | 1.70 | 1.88 | 241.33K |
| 2024-04-22 | 1.78 | 1.77 | ↓$0.01 (-0.56%) | 1.67 | 1.84 | 267.17K |
| 2024-04-19 | 1.65 | 1.76 | ↑$0.11 (6.67%) | 1.65 | 1.82 | 317.94K |
| 2024-04-18 | 1.80 | 1.67 | ↓$0.13 (-7.22%) | 1.67 | 1.82 | 353.03K |
| 2024-04-17 | 1.76 | 1.76 | ↑$0.00 (0.00%) | 1.70 | 1.80 | 518.61K |
| 2024-04-16 | 1.87 | 1.80 | ↓$0.07 (-3.74%) | 1.71 | 1.96 | 745.97K |
| 2024-04-15 | 2.00 | 1.83 | ↓$0.17 (-8.50%) | 1.77 | 2.01 | 1.68M |
| 2024-04-12 | 2.70 | 2.20 | ↓$0.50 (-18.52%) | 2.01 | 2.77 | 4.49M |
| 2024-04-11 | 3.33 | 2.98 | ↓$0.35 (-10.51%) | 2.63 | 3.46 | 79.86M |
| 2024-04-10 | 1.60 | 1.63 | ↑$0.03 (1.87%) | 1.56 | 1.67 | 1.85M |
| 2024-04-09 | 1.67 | 1.65 | ↓$0.02 (-1.20%) | 1.60 | 1.67 | 43.27K |
| 2024-04-08 | 1.63 | 1.67 | ↑$0.04 (2.45%) | 1.56 | 1.71 | 78.12K |
| 2024-04-05 | 1.59 | 1.63 | ↑$0.04 (2.52%) | 1.56 | 1.65 | 64.88K |
| 2024-04-04 | 1.69 | 1.58 | ↓$0.11 (-6.51%) | 1.56 | 1.69 | 72.94K |
| 2024-04-03 | 1.69 | 1.67 | ↓$0.02 (-1.18%) | 1.59 | 1.70 | 68.14K |
| 2024-04-02 | 1.74 | 1.71 | ↓$0.03 (-1.72%) | 1.64 | 1.74 | 121.41K |
| 2024-04-01 | 1.84 | 1.79 | ↓$0.05 (-2.72%) | 1.70 | 1.85 | 158.03K |
| 2024-03-28 | 1.60 | 1.85 | ↑$0.25 (15.63%) | 1.59 | 1.86 | 241.38K |
| 2024-03-27 | 1.51 | 1.59 | ↑$0.08 (5.30%) | 1.46 | 1.61 | 79.31K |
| 2024-03-26 | 1.55 | 1.47 | ↓$0.08 (-5.16%) | 1.46 | 1.63 | 129.10K |
| 2024-03-25 | 1.64 | 1.50 | ↓$0.14 (-8.54%) | 1.48 | 1.66 | 99.03K |
| 2024-03-22 | 1.68 | 1.60 | ↓$0.08 (-4.76%) | 1.56 | 1.68 | 50.45K |
| 2024-03-21 | 1.70 | 1.64 | ↓$0.06 (-3.53%) | 1.55 | 1.70 | 82.22K |
| 2024-03-20 | 1.62 | 1.68 | ↑$0.06 (3.70%) | 1.51 | 1.69 | 95.58K |
| 2024-03-19 | 1.60 | 1.60 | ↑$0.00 (0.00%) | 1.53 | 1.65 | 156.17K |
| 2024-03-18 | 1.60 | 1.63 | ↑$0.03 (1.87%) | 1.51 | 1.70 | 175.12K |
| 2024-03-15 | 1.81 | 1.62 | ↓$0.19 (-10.50%) | 1.56 | 1.85 | 196.49K |
Create an account or log in to view more rows.
$RLYB let’s go!! Squeeze time
$RLYB shorters eat my shit
$RLYB BULLS ALPHA
BEARS BETA
$RLYB Shorts talk the talk but cant walk the walk
$RLYB green is good
$RLYB overvalued
$RLYB wtf?
$RLYB whelp. you win this round. goodluck
$RLYB love cooking these little bears on here
$RLYB Starting a small position