RBLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	11.55	12.36	11.23	11.26	11.26	-5.30%	99,172
Apr 27, 2026	11.19	12.00	11.14	11.89	11.89	5.31%	110,469
Apr 24, 2026	11.20	11.34	9.97	11.29	11.29	1.80%	136,395
Apr 23, 2026	12.77	12.77	10.47	11.09	11.09	-14.30%	241,557
Apr 22, 2026	14.26	14.30	12.94	12.94	12.94	-5.62%	155,577
Apr 21, 2026	14.20	15.06	13.48	13.71	13.71	-1.08%	209,822
Apr 20, 2026	13.02	14.07	12.89	13.86	13.86	5.00%	97,507
Apr 17, 2026	13.91	14.37	13.00	13.20	13.20	-0.90%	146,980
Apr 16, 2026	13.77	14.00	12.91	13.32	13.32	1.91%	94,339
Apr 15, 2026	12.75	13.57	12.63	13.07	13.07	5.49%	133,193
Apr 14, 2026	12.36	12.79	11.68	12.39	12.39	1.81%	171,184
Apr 13, 2026	11.16	12.61	11.16	12.17	12.17	7.99%	73,694
Apr 10, 2026	11.30	11.31	10.20	11.27	11.27	0.81%	79,171
Apr 9, 2026	11.09	11.40	10.40	11.18	11.18	-0.53%	109,759
Apr 8, 2026	13.31	13.35	11.20	11.24	11.24	-7.57%	122,239
Apr 7, 2026	12.02	12.19	11.50	12.16	12.16	1.25%	37,084
Apr 6, 2026	13.14	13.34	11.91	12.01	12.01	-9.90%	74,095
Apr 2, 2026	11.55	13.35	11.39	13.33	13.33	8.73%	67,789
Apr 1, 2026	12.11	12.77	11.90	12.26	12.26	3.63%	70,533
Mar 31, 2026	10.51	12.10	10.50	11.83	11.83	17.95%	113,414
Mar 30, 2026	10.10	10.42	9.81	10.03	10.03	-1.67%	43,545
Mar 27, 2026	10.52	10.64	10.04	10.20	10.20	-6.08%	44,621
Mar 26, 2026	11.52	12.03	10.68	10.86	10.86	-9.80%	64,258
Mar 25, 2026	12.05	12.58	11.62	12.04	12.04	5.61%	97,662
Mar 24, 2026	12.11	12.12	11.14	11.40	11.40	-6.25%	119,185
Mar 23, 2026	12.34	12.52	11.76	12.16	12.16	-0.57%	65,491
Mar 20, 2026	12.20	12.30	11.49	12.23	12.23	-2.24%	102,967
Mar 19, 2026	12.35	13.22	11.93	12.51	12.51	-2.57%	109,222
Mar 18, 2026	12.47	13.51	12.47	12.84	12.84	1.54%	98,696
Mar 17, 2026	13.20	13.81	12.45	12.65	12.65	-4.57%	68,721
Mar 16, 2026	12.46	13.35	12.34	13.25	13.25	9.78%	115,856
Mar 13, 2026	12.39	12.73	11.88	12.07	12.07	-0.33%	138,028
Mar 12, 2026	13.37	13.57	12.07	12.11	12.11	-13.44%	148,425
Mar 11, 2026	13.53	14.11	13.25	13.99	13.99	5.03%	113,012
Mar 10, 2026	15.22	15.70	13.24	13.32	13.32	-11.73%	252,477
Mar 9, 2026	14.83	15.76	14.68	15.09	15.09	-2.83%	137,460
Mar 6, 2026	15.50	16.14	15.24	15.53	15.53	-8.16%	75,174
Mar 5, 2026	18.04	18.80	16.37	16.91	16.91	-3.92%	93,936
Mar 4, 2026	17.47	18.30	17.20	17.60	17.60	1.38%	95,713
Mar 3, 2026	16.06	17.70	15.44	17.36	17.36	-1.64%	70,434
Mar 2, 2026	17.21	17.80	16.48	17.65	17.65	-3.66%	67,718
Feb 27, 2026	18.45	19.57	18.07	18.32	18.32	-7.57%	101,315
Feb 26, 2026	17.82	19.87	17.82	19.82	19.82	9.38%	87,650
Feb 25, 2026	17.83	18.19	17.14	18.12	18.12	3.01%	145,275
Feb 24, 2026	14.69	17.62	14.53	17.59	17.59	14.59%	233,773
Feb 23, 2026	14.83	15.45	14.02	15.35	15.35	0.99%	71,948
Feb 20, 2026	15.93	15.93	14.33	15.20	15.20	-7.37%	203,350
Feb 19, 2026	15.45	16.86	15.45	16.41	16.41	4.72%	69,128
Feb 18, 2026	15.37	17.05	15.37	15.67	15.67	-1.20%	166,913
Feb 17, 2026	15.75	16.45	15.45	15.86	15.86	0.25%	117,011
Feb 13, 2026	15.74	16.45	15.50	15.82	15.82	-0.06%	118,003
Feb 12, 2026	18.88	18.88	15.00	15.83	15.83	-17.72%	189,236
Feb 11, 2026	20.20	21.56	17.89	19.24	19.24	-7.54%	148,054
Feb 10, 2026	22.33	23.34	20.47	20.81	20.81	-4.32%	213,413
Feb 9, 2026	18.76	22.22	18.76	21.75	21.75	21.37%	577,949
Feb 6, 2026	18.76	19.23	14.88	17.92	17.92	20.03%	731,009
Feb 5, 2026	15.75	17.21	14.79	14.93	14.93	-8.12%	227,286
Feb 4, 2026	17.07	17.31	15.74	16.25	16.25	-7.72%	135,963
Feb 3, 2026	18.34	18.34	16.40	17.61	17.61	-6.68%	120,507
Feb 2, 2026	18.53	19.84	18.22	18.87	18.87	5.60%	145,361
Jan 30, 2026	23.78	23.79	17.10	17.87	17.87	-26.10%	461,742
Jan 29, 2026	23.61	24.35	22.13	24.18	24.18	1.09%	125,844
Jan 28, 2026	22.76	24.67	22.00	23.92	23.92	8.28%	163,341
Jan 27, 2026	23.72	23.82	21.97	22.09	22.09	-4.83%	82,549
Jan 26, 2026	22.95	23.32	21.20	23.21	23.21	-0.60%	206,183
Jan 23, 2026	23.90	23.90	22.67	23.35	23.35	-2.59%	190,469
Jan 22, 2026	24.70	25.15	22.99	23.97	23.97	-2.72%	215,266
Jan 21, 2026	26.78	26.78	24.04	24.64	24.64	-6.38%	134,097
Jan 20, 2026	30.71	30.88	26.17	26.32	26.32	-20.72%	241,363
Jan 16, 2026	32.46	35.60	31.56	33.20	33.20	6.65%	167,018
Jan 15, 2026	29.90	33.55	29.84	31.13	31.13	4.57%	202,054
Jan 14, 2026	32.44	32.92	29.24	29.77	29.77	-5.13%	152,376
Jan 13, 2026	25.99	31.60	25.99	31.38	31.38	21.53%	219,140
Jan 12, 2026	23.21	25.82	23.21	25.82	25.82	9.31%	119,745
Jan 9, 2026	23.84	23.94	22.81	23.62	23.62	-1.42%	108,241
Jan 8, 2026	24.79	24.82	22.66	23.96	23.96	-7.13%	151,298
Jan 7, 2026	25.75	26.44	25.08	25.80	25.80	1.94%	94,677
Jan 6, 2026	27.95	27.95	24.84	25.31	25.31	-13.50%	153,371
Jan 5, 2026	29.42	29.91	28.32	29.26	29.26	0.58%	44,636
Jan 2, 2026	29.48	29.48	27.61	29.09	29.09	-0.17%	49,099
Dec 31, 2025	29.84	29.84	29.00	29.14	29.14	-2.05%	14,736
Dec 30, 2025	29.64	30.37	29.50	29.75	29.75	0.71%	24,318
Dec 29, 2025	29.37	30.04	29.22	29.54	29.54	-1.80%	72,597
Dec 26, 2025	29.77	30.28	29.28	30.08	30.08	0.43%	62,228
Dec 24, 2025	29.25	30.08	29.00	29.95	29.95	0.50%	29,882
Dec 23, 2025	29.68	30.37	29.37	29.80	29.42	-2.36%	19,925
Dec 22, 2025	30.68	31.11	30.15	30.52	30.13	0.33%	47,954
Dec 19, 2025	31.71	31.78	30.00	30.42	30.03	-5.09%	91,140
Dec 18, 2025	34.09	34.31	31.86	32.05	31.64	-4.73%	33,468
Dec 17, 2025	34.89	36.13	33.32	33.64	33.21	-3.33%	24,179
Dec 16, 2025	34.62	34.80	33.96	34.80	34.36	1.07%	12,023
Dec 15, 2025	35.56	35.56	33.77	34.43	33.99	-3.48%	43,333
Dec 12, 2025	38.17	38.62	35.41	35.67	35.22	-12.66%	49,757
Dec 11, 2025	41.38	42.46	40.16	40.84	40.32	-0.78%	31,063
Dec 10, 2025	45.77	45.88	41.00	41.16	40.64	-9.74%	36,441
Dec 9, 2025	43.59	45.60	43.22	45.60	45.02	3.85%	23,764
Dec 8, 2025	43.00	43.91	41.67	43.91	43.35	2.55%	24,594
Dec 5, 2025	42.65	44.22	41.11	42.82	42.28	1.86%	60,206
Dec 4, 2025	39.42	42.67	38.65	42.04	41.51	7.16%	60,220
Dec 3, 2025	39.80	40.62	38.42	39.23	38.73	-3.75%	35,374