Rallybio Corporation (RLYB)
NASDAQ: RLYB · Real-Time Price · USD
16.00
+0.29 (1.85%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Rallybio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 15.85 | 16.50 | 15.68 | 16.00 | 16.00 | 1.85% | 92,844 |
| Jun 25, 2026 | 15.81 | 16.22 | 15.59 | 15.71 | 15.71 | -1.32% | 51,008 |
| Jun 24, 2026 | 15.85 | 15.93 | 15.62 | 15.92 | 15.92 | 1.40% | 43,197 |
| Jun 23, 2026 | 15.80 | 15.91 | 15.63 | 15.70 | 15.70 | -1.44% | 61,788 |
| Jun 22, 2026 | 16.19 | 16.19 | 15.80 | 15.93 | 15.93 | -0.25% | 87,059 |
| Jun 18, 2026 | 16.02 | 16.23 | 15.79 | 15.97 | 15.97 | 0.31% | 28,972 |
| Jun 17, 2026 | 16.06 | 16.15 | 15.76 | 15.92 | 15.92 | 0.13% | 36,515 |
| Jun 16, 2026 | 15.83 | 16.00 | 15.77 | 15.90 | 15.90 | - | 20,101 |
| Jun 15, 2026 | 15.86 | 16.45 | 15.84 | 15.90 | 15.90 | -0.13% | 138,590 |
| Jun 12, 2026 | 16.03 | 16.25 | 15.90 | 15.92 | 15.92 | - | 52,055 |
| Jun 11, 2026 | 15.76 | 16.17 | 15.76 | 15.92 | 15.92 | -0.13% | 25,548 |
| Jun 10, 2026 | 15.77 | 16.30 | 15.77 | 15.94 | 15.94 | 0.19% | 13,539 |
| Jun 9, 2026 | 16.10 | 16.50 | 15.80 | 15.91 | 15.91 | - | 24,182 |
| Jun 8, 2026 | 15.98 | 16.42 | 15.90 | 15.91 | 15.91 | -0.25% | 21,824 |
| Jun 5, 2026 | 16.10 | 16.13 | 15.85 | 15.95 | 15.95 | -1.54% | 35,080 |
| Jun 4, 2026 | 16.21 | 16.57 | 16.05 | 16.20 | 16.20 | 0.81% | 33,805 |
| Jun 3, 2026 | 16.16 | 16.25 | 15.86 | 16.07 | 16.07 | -0.99% | 54,452 |
| Jun 2, 2026 | 16.64 | 17.20 | 15.80 | 16.23 | 16.23 | -3.79% | 183,865 |
| Jun 1, 2026 | 16.80 | 17.57 | 16.41 | 16.87 | 16.87 | 16.67% | 452,079 |
| May 29, 2026 | 14.50 | 14.73 | 14.21 | 14.46 | 14.46 | -0.41% | 45,935 |
| May 28, 2026 | 14.51 | 14.69 | 14.36 | 14.52 | 14.52 | -0.07% | 21,432 |
| May 27, 2026 | 14.63 | 15.15 | 14.50 | 14.53 | 14.53 | -1.16% | 18,223 |
| May 26, 2026 | 15.74 | 15.86 | 14.67 | 14.70 | 14.70 | -7.43% | 36,346 |
| May 22, 2026 | 15.85 | 16.00 | 15.46 | 15.88 | 15.88 | 3.25% | 65,030 |
| May 21, 2026 | 14.68 | 15.75 | 14.17 | 15.38 | 15.38 | 5.49% | 68,966 |
| May 20, 2026 | 14.25 | 14.71 | 14.05 | 14.58 | 14.58 | 2.75% | 43,723 |
| May 19, 2026 | 14.18 | 14.29 | 13.80 | 14.19 | 14.19 | 0.64% | 90,288 |
| May 18, 2026 | 14.47 | 14.47 | 13.88 | 14.10 | 14.10 | -1.40% | 57,915 |
| May 15, 2026 | 14.16 | 14.50 | 13.80 | 14.30 | 14.30 | 0.63% | 53,618 |
| May 14, 2026 | 14.38 | 14.41 | 13.95 | 14.21 | 14.21 | -0.98% | 41,721 |
| May 13, 2026 | 14.05 | 14.35 | 13.61 | 14.35 | 14.35 | 2.28% | 150,663 |
| May 12, 2026 | 14.00 | 14.24 | 13.68 | 14.03 | 14.03 | 0.21% | 87,748 |
| May 11, 2026 | 14.22 | 14.45 | 13.74 | 14.00 | 14.00 | -2.64% | 176,844 |
| May 8, 2026 | 14.60 | 14.67 | 14.10 | 14.38 | 14.38 | -1.91% | 89,363 |
| May 7, 2026 | 15.15 | 15.15 | 14.38 | 14.66 | 14.66 | 0.69% | 129,901 |
| May 6, 2026 | 14.05 | 14.59 | 13.86 | 14.56 | 14.56 | 1.96% | 239,295 |
| May 5, 2026 | 14.50 | 15.31 | 13.87 | 14.28 | 14.28 | 1.13% | 505,607 |
| May 4, 2026 | 14.02 | 14.60 | 13.24 | 14.12 | 14.12 | 50.05% | 10,663,604 |
| May 1, 2026 | 9.13 | 9.41 | 8.95 | 9.41 | 9.41 | 4.79% | 70,466 |
| Apr 30, 2026 | 8.90 | 9.16 | 8.70 | 8.98 | 8.98 | 1.13% | 106,830 |
| Apr 29, 2026 | 8.76 | 9.10 | 8.50 | 8.88 | 8.88 | 0.91% | 147,682 |
| Apr 28, 2026 | 8.79 | 9.07 | 8.68 | 8.80 | 8.80 | 0.23% | 73,640 |
| Apr 27, 2026 | 8.84 | 9.24 | 8.67 | 8.78 | 8.78 | 1.74% | 96,021 |
| Apr 24, 2026 | 8.50 | 8.66 | 8.38 | 8.63 | 8.63 | 1.53% | 32,542 |
| Apr 23, 2026 | 8.50 | 8.81 | 8.40 | 8.50 | 8.50 | -0.58% | 17,108 |
| Apr 22, 2026 | 8.29 | 8.59 | 8.29 | 8.55 | 8.55 | 3.14% | 22,467 |
| Apr 21, 2026 | 8.26 | 8.47 | 8.20 | 8.29 | 8.29 | - | 22,387 |
| Apr 20, 2026 | 8.15 | 8.35 | 8.15 | 8.29 | 8.29 | 0.85% | 20,579 |
| Apr 17, 2026 | 8.26 | 8.28 | 8.11 | 8.22 | 8.22 | -1.32% | 32,655 |
| Apr 16, 2026 | 8.24 | 8.40 | 7.95 | 8.33 | 8.33 | 0.60% | 35,472 |
| Apr 15, 2026 | 8.26 | 8.36 | 8.17 | 8.28 | 8.28 | 0.36% | 94,248 |
| Apr 14, 2026 | 8.32 | 8.49 | 8.22 | 8.25 | 8.25 | -0.60% | 39,608 |
| Apr 13, 2026 | 8.39 | 8.47 | 8.09 | 8.30 | 8.30 | -1.66% | 57,156 |
| Apr 10, 2026 | 8.18 | 8.49 | 8.00 | 8.44 | 8.44 | 2.80% | 29,409 |
| Apr 9, 2026 | 8.16 | 8.28 | 8.08 | 8.21 | 8.21 | -0.12% | 39,972 |
| Apr 8, 2026 | 8.09 | 8.40 | 8.00 | 8.22 | 8.22 | 2.11% | 116,533 |
| Apr 7, 2026 | 8.09 | 8.42 | 8.02 | 8.05 | 8.05 | -0.86% | 146,264 |
| Apr 6, 2026 | 8.31 | 8.50 | 8.00 | 8.12 | 8.12 | -3.68% | 122,712 |
| Apr 2, 2026 | 8.24 | 8.45 | 8.20 | 8.43 | 8.43 | 0.36% | 14,563 |
| Apr 1, 2026 | 8.99 | 9.25 | 8.13 | 8.40 | 8.40 | -6.35% | 31,790 |
| Mar 31, 2026 | 8.40 | 9.03 | 8.10 | 8.97 | 8.97 | 11.57% | 154,002 |
| Mar 30, 2026 | 8.35 | 8.37 | 7.90 | 8.04 | 8.04 | -2.19% | 58,193 |
| Mar 27, 2026 | 8.38 | 8.70 | 8.04 | 8.22 | 8.22 | -2.61% | 63,763 |
| Mar 26, 2026 | 8.43 | 8.71 | 8.34 | 8.44 | 8.44 | -2.14% | 74,853 |
| Mar 25, 2026 | 8.74 | 9.00 | 8.48 | 8.63 | 8.63 | -0.52% | 57,173 |
| Mar 24, 2026 | 9.00 | 9.13 | 8.63 | 8.67 | 8.67 | -4.83% | 100,281 |
| Mar 23, 2026 | 8.87 | 9.31 | 8.80 | 9.11 | 9.11 | 2.71% | 86,489 |
| Mar 20, 2026 | 9.00 | 9.47 | 8.87 | 8.87 | 8.87 | -2.42% | 145,810 |
| Mar 19, 2026 | 9.11 | 9.50 | 9.00 | 9.09 | 9.09 | -2.88% | 140,372 |
| Mar 18, 2026 | 9.55 | 9.84 | 9.10 | 9.36 | 9.36 | -3.01% | 90,593 |
| Mar 17, 2026 | 9.22 | 9.82 | 8.92 | 9.65 | 9.65 | 2.55% | 233,999 |
| Mar 16, 2026 | 9.59 | 9.95 | 8.86 | 9.41 | 9.41 | -0.95% | 123,701 |
| Mar 13, 2026 | 9.58 | 9.96 | 9.30 | 9.50 | 9.50 | -1.04% | 99,284 |
| Mar 12, 2026 | 9.79 | 10.15 | 9.28 | 9.60 | 9.60 | -3.81% | 80,274 |
| Mar 11, 2026 | 9.93 | 10.19 | 9.59 | 9.98 | 9.98 | -0.20% | 91,714 |
| Mar 10, 2026 | 10.80 | 11.11 | 9.75 | 10.00 | 10.00 | -7.11% | 123,139 |
| Mar 9, 2026 | 10.80 | 11.29 | 10.67 | 10.77 | 10.77 | -1.33% | 181,664 |
| Mar 6, 2026 | 10.54 | 11.09 | 10.51 | 10.91 | 10.91 | 1.02% | 137,739 |
| Mar 5, 2026 | 10.49 | 10.95 | 10.35 | 10.80 | 10.80 | 2.81% | 211,158 |
| Mar 4, 2026 | 10.65 | 11.44 | 10.50 | 10.51 | 10.51 | -1.87% | 266,589 |
| Mar 3, 2026 | 10.79 | 11.49 | 10.30 | 10.71 | 10.71 | -2.42% | 482,958 |
| Mar 2, 2026 | 9.62 | 11.20 | 9.35 | 10.97 | 10.97 | 45.49% | 3,675,842 |
| Feb 27, 2026 | 6.78 | 7.78 | 6.66 | 7.54 | 7.54 | 10.88% | 103,895 |
| Feb 26, 2026 | 5.80 | 6.81 | 5.80 | 6.80 | 6.80 | 16.84% | 146,866 |
| Feb 25, 2026 | 5.80 | 6.19 | 5.74 | 5.82 | 5.82 | -0.17% | 144,092 |
| Feb 24, 2026 | 5.45 | 6.17 | 5.08 | 5.83 | 5.83 | 6.00% | 67,640 |
| Feb 23, 2026 | 5.06 | 5.63 | 5.06 | 5.50 | 5.50 | 8.70% | 112,840 |
| Feb 20, 2026 | 4.80 | 5.45 | 4.80 | 5.06 | 5.06 | 6.53% | 110,037 |
| Feb 19, 2026 | 4.40 | 4.96 | 4.39 | 4.75 | 4.75 | 6.74% | 52,905 |
| Feb 18, 2026 | 4.30 | 4.52 | 4.25 | 4.45 | 4.45 | 2.77% | 39,779 |
| Feb 17, 2026 | 4.74 | 4.93 | 3.67 | 4.33 | 4.33 | -10.17% | 174,431 |
| Feb 13, 2026 | 4.72 | 4.98 | 4.72 | 4.82 | 4.82 | 1.05% | 6,171 |
| Feb 12, 2026 | 4.70 | 4.89 | 4.70 | 4.77 | 4.77 | 0.21% | 21,552 |
| Feb 11, 2026 | 4.77 | 4.88 | 4.70 | 4.76 | 4.76 | -0.83% | 7,065 |
| Feb 10, 2026 | 4.70 | 5.00 | 4.70 | 4.80 | 4.80 | 2.13% | 7,225 |
| Feb 9, 2026 | 4.59 | 4.91 | 4.50 | 4.70 | 4.70 | -1.05% | 33,988 |
| Feb 6, 2026 | 4.70 | 5.37 | 4.41 | 4.75 | 4.75 | 2.12% | 82,748 |
| Feb 5, 2026 | 4.60 | 4.87 | 4.52 | 4.65 | 4.65 | 1.08% | 16,019 |
| Feb 4, 2026 | 4.80 | 4.80 | 4.47 | 4.60 | 4.60 | -8.12% | 38,822 |
| Feb 3, 2026 | 5.28 | 5.28 | 4.88 | 5.01 | 5.01 | -4.57% | 34,331 |