Rallybio Corporation (RLYB)
NASDAQ: RLYB
· Real-Time Price · USD
0.54
-0.03 (-4.44%)
At close: Sep 26, 2025, 3:59 PM
0.56
3.65%
After-hours: Sep 26, 2025, 07:36 PM EDT
RLYB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2025 | 0.56 | 0.57 | 0.50 | 0.55 | 0.55 | -3.51% | 741,147 |
Sep 25, 2025 | 0.57 | 0.59 | 0.56 | 0.57 | 0.57 | -3.39% | 298,900 |
Sep 24, 2025 | 0.57 | 0.60 | 0.57 | 0.59 | 0.59 | 0.00% | 161,246 |
Sep 23, 2025 | 0.62 | 0.64 | 0.58 | 0.59 | 0.59 | -3.28% | 219,414 |
Sep 22, 2025 | 0.60 | 0.65 | 0.58 | 0.61 | 0.61 | 3.39% | 547,524 |
Sep 19, 2025 | 0.60 | 0.61 | 0.59 | 0.59 | 0.59 | -1.67% | 107,100 |
Sep 18, 2025 | 0.57 | 0.61 | 0.57 | 0.60 | 0.60 | 5.26% | 340,095 |
Sep 17, 2025 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -5.00% | 178,535 |
Sep 16, 2025 | 0.59 | 0.60 | 0.58 | 0.60 | 0.60 | 1.69% | 72,906 |
Sep 15, 2025 | 0.62 | 0.62 | 0.58 | 0.59 | 0.59 | -1.67% | 92,600 |
Sep 12, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 1.69% | 99,224 |
Sep 11, 2025 | 0.59 | 0.61 | 0.59 | 0.59 | 0.59 | -1.67% | 144,449 |
Sep 10, 2025 | 0.58 | 0.61 | 0.58 | 0.60 | 0.60 | 3.45% | 222,435 |
Sep 9, 2025 | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | -1.69% | 123,500 |
Sep 8, 2025 | 0.63 | 0.63 | 0.58 | 0.59 | 0.59 | -3.28% | 266,400 |
Sep 5, 2025 | 0.60 | 0.62 | 0.58 | 0.61 | 0.61 | 3.39% | 294,400 |
Sep 4, 2025 | 0.60 | 0.60 | 0.57 | 0.59 | 0.59 | 1.72% | 335,302 |
Sep 3, 2025 | 0.55 | 0.61 | 0.54 | 0.58 | 0.58 | 3.57% | 1,826,200 |
Sep 2, 2025 | 0.52 | 0.56 | 0.49 | 0.56 | 0.56 | 3.70% | 301,227 |
Aug 29, 2025 | 0.54 | 0.57 | 0.53 | 0.54 | 0.54 | -3.57% | 273,616 |