RayzeBio, Inc. Common Stock (RYZB) Historical Stock Data
62.49 ↑0.00 (0.00%)
As of February 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RYZB is down -0.02% a day on average. There have been 15 days where RayzeBio, Inc. Common Stock closed green and 15 days where RYZB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 62.49 | 62.49 | ↑$0.00 (0.00%) | 62.48 | 62.50 | 282.72K |
| 2024-02-22 | 62.49 | 62.48 | ↓$0.01 (-0.02%) | 62.48 | 62.51 | 161.42K |
| 2024-02-21 | 62.48 | 62.48 | ↑$0.00 (0.00%) | 62.48 | 62.50 | 172.98K |
| 2024-02-20 | 62.45 | 62.49 | ↑$0.04 (0.06%) | 62.43 | 62.49 | 457.49K |
| 2024-02-16 | 62.44 | 62.43 | ↓$0.01 (-0.02%) | 62.42 | 62.46 | 135.48K |
| 2024-02-15 | 62.42 | 62.41 | ↓$0.01 (-0.02%) | 62.40 | 62.44 | 168.25K |
| 2024-02-14 | 62.42 | 62.42 | ↑$0.00 (0.00%) | 62.39 | 62.42 | 316.10K |
| 2024-02-13 | 62.40 | 62.39 | ↓$0.01 (-0.02%) | 62.38 | 62.42 | 452.62K |
| 2024-02-12 | 62.38 | 62.39 | ↑$0.01 (0.02%) | 62.38 | 62.40 | 578.30K |
| 2024-02-09 | 62.22 | 62.32 | ↑$0.10 (0.17%) | 62.22 | 62.36 | 315.34K |
| 2024-02-08 | 62.18 | 62.27 | ↑$0.09 (0.14%) | 62.13 | 62.35 | 238.22K |
| 2024-02-07 | 62.15 | 62.16 | ↑$0.01 (0.02%) | 62.11 | 62.16 | 180.63K |
| 2024-02-06 | 62.13 | 62.12 | ↓$0.01 (-0.02%) | 62.11 | 62.17 | 275.54K |
| 2024-02-05 | 62.13 | 62.14 | ↑$0.01 (0.02%) | 62.11 | 62.19 | 328.88K |
| 2024-02-02 | 62.12 | 62.12 | ↑$0.00 (0.00%) | 62.12 | 62.19 | 243.60K |
| 2024-02-01 | 62.12 | 62.13 | ↑$0.01 (0.02%) | 62.09 | 62.20 | 189.10K |
| 2024-01-31 | 62.14 | 62.10 | ↓$0.04 (-0.06%) | 62.08 | 62.19 | 281.78K |
| 2024-01-30 | 62.12 | 62.08 | ↓$0.04 (-0.06%) | 62.06 | 62.18 | 435.13K |
| 2024-01-29 | 62.10 | 62.10 | ↑$0.00 (0.00%) | 62.05 | 62.18 | 438.34K |
| 2024-01-26 | 62.05 | 62.08 | ↑$0.03 (0.05%) | 62.03 | 62.11 | 605.31K |
| 2024-01-25 | 62.27 | 62.08 | ↓$0.19 (-0.31%) | 62.01 | 62.27 | 2.16M |
| 2024-01-24 | 62.05 | 61.93 | ↓$0.12 (-0.19%) | 61.86 | 62.09 | 1.05M |
| 2024-01-23 | 62.07 | 61.95 | ↓$0.12 (-0.19%) | 61.86 | 62.07 | 339.98K |
| 2024-01-22 | 61.98 | 61.86 | ↓$0.12 (-0.19%) | 61.85 | 62.00 | 1.36M |
| 2024-01-19 | 61.93 | 61.91 | ↓$0.02 (-0.03%) | 61.88 | 61.97 | 579.15K |
| 2024-01-18 | 61.86 | 61.91 | ↑$0.05 (0.08%) | 61.85 | 61.95 | 320.43K |
| 2024-01-17 | 61.82 | 61.81 | ↓$0.01 (-0.02%) | 61.80 | 61.97 | 442.31K |
| 2024-01-16 | 61.82 | 61.95 | ↑$0.13 (0.21%) | 61.76 | 61.98 | 347.88K |
| 2024-01-12 | 62.00 | 61.95 | ↓$0.05 (-0.08%) | 61.70 | 62.00 | 1.97M |
| 2024-01-11 | 61.96 | 61.81 | ↓$0.15 (-0.24%) | 61.79 | 62.13 | 396.33K |
Create an account or log in to view more rows.
$RYZB buy and hold and get rewarded
$RYZB check out the one month chart.
Perfect bull flag.
$RYZB looking good today??
$RYZB Nope
$RYZB do u adivise to buy more monday
$RYZB hows short doing? Keep short pls
we need your money.
$RYZB Shorts are calling in all the favors
$RYZB trash
$RYZB they don’t want us to shine… But we gon shine…
$RYZB bull trap confirmed