NasdaqCM - Delayed Quote
USD
Rallybio Corporation (RLYB)
15.54
+0.01
(+0.06%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
15.60
16.25
15.30
15.54
15.54
61,700
Oct 29, 2026
15.88
16.28
15.28
15.41
15.41
52,300
Oct 28, 2026
15.66
16.44
15.66
15.99
15.99
22,400
Oct 27, 2026
16.46
16.46
15.50
15.93
15.93
52,600
Oct 26, 2026
16.71
16.71
16.40
16.65
16.65
5,800
Oct 23, 2026
16.62
16.78
16.40
16.64
16.64
6,200
Oct 22, 2026
16.20
16.41
16.20
16.40
16.40
5,500
Oct 21, 2026
16.37
16.62
16.16
16.22
16.22
13,600
Oct 20, 2026
16.48
16.48
16.36
16.38
16.38
102,600
Oct 19, 2026
16.40
16.43
16.20
16.35
16.35
8,100
Oct 16, 2026
16.69
16.69
16.20
16.28
16.28
37,100
Oct 15, 2026
16.88
16.88
16.62
16.77
16.77
3,200
Oct 14, 2026
16.79
16.91
16.74
16.91
16.91
5,300
Oct 13, 2026
16.72
16.91
16.69
16.72
16.72
5,200
Oct 12, 2026
16.88
17.08
16.75
16.79
16.79
6,000
Oct 9, 2026
17.05
17.22
16.95
17.02
17.02
6,900
Oct 8, 2026
16.75
17.04
16.75
16.99
16.99
7,900
Oct 7, 2026
16.91
17.04
16.80
16.93
16.93
7,500
Oct 6, 2026
16.87
17.08
16.80
17.08
17.08
1,900
Oct 5, 2026
16.99
17.12
16.82
16.90
16.90
4,600
Oct 2, 2026
16.69
17.22
16.69
17.08
17.08
7,900
Oct 1, 2026
17.16
17.16
16.76
16.76
16.76
7,100
Sep 30, 2026
17.24
17.24
16.92
17.20
17.20
6,000
Sep 29, 2026
16.90
17.24
16.61
17.22
17.22
16,700
Sep 28, 2026
16.55
17.05
16.55
17.05
17.05
16,100
Sep 25, 2026
16.80
17.07
16.62
16.62
16.62
7,000
Sep 24, 2026
16.74
16.75
16.61
16.61
16.61
6,800
Sep 23, 2026
16.66
16.86
16.61
16.86
16.86
5,300
Sep 22, 2026
16.85
17.11
16.72
16.92
16.92
7,600
Sep 21, 2026
17.14
17.14
16.61
16.93
16.93
7,900
Sep 18, 2026
17.16
17.20
16.92
17.19
17.19
16,100
Sep 17, 2026
17.18
17.18
17.13
17.16
17.16
4,300
Sep 16, 2026
17.24
17.24
16.71
17.09
17.09
17,800
Sep 15, 2026
16.49
17.22
16.45
17.22
17.22
22,200
Sep 14, 2026
16.98
16.98
16.50
16.51
16.51
14,300
Sep 11, 2026
16.75
16.88
16.70
16.88
16.88
6,600
Sep 10, 2026
16.80
17.06
16.71
16.75
16.75
6,100
Sep 9, 2026
16.52
17.05
16.50
16.97
16.97
9,000
Sep 8, 2026
16.97
16.97
16.61
16.61
16.61
7,000
Sep 4, 2026
16.75
17.01
16.75
16.92
16.92
4,200
Sep 3, 2026
16.66
17.09
16.66
16.88
16.88
2,500
Sep 2, 2026
16.65
17.26
16.65
16.94
16.94
29,800
Sep 1, 2026
17.05
17.05
16.67
16.69
16.69
11,200
Aug 31, 2026
16.68
17.05
16.50
16.79
16.79
14,100
Aug 28, 2026
16.51
17.12
16.51
16.81
16.81
5,800
Aug 27, 2026
17.18
17.23
16.76
16.76
16.76
5,900
Aug 26, 2026
16.95
17.03
16.75
16.88
16.88
3,700
Aug 25, 2026
16.81
17.03
16.64
16.89
16.89
7,400
Aug 24, 2026
16.54
16.86
16.54
16.80
16.80
6,700
Aug 21, 2026
16.76
16.95
16.55
16.83
16.83
6,900
Aug 20, 2026
16.78
16.98
16.51
16.60
16.60
15,300
Aug 19, 2026
17.12
17.20
16.86
17.00
17.00
17,800
Aug 18, 2026
16.87
17.14
16.73
16.77
16.77
10,300
Aug 17, 2026
17.00
17.29
16.66
17.00
17.00
17,100
Aug 14, 2026
17.01
17.23
16.67
16.99
16.99
12,900
Aug 13, 2026
16.75
17.35
16.75
16.96
16.96
74,300
Aug 12, 2026
16.39
16.80
16.33
16.59
16.59
17,700
Aug 11, 2026
16.81
16.81
16.34
16.38
16.38
8,800
Aug 10, 2026
16.25
16.98
16.23
16.61
16.61
23,300
Aug 7, 2026
16.11
16.51
16.02
16.16
16.16
12,300
Aug 6, 2026
16.28
16.65
15.95
16.19
16.19
27,100
Aug 5, 2026
16.10
16.26
15.97
16.14
16.14
34,300
Aug 4, 2026
15.91
16.13
15.85
15.96
15.96
44,900
Aug 3, 2026
16.23
16.23
15.88
15.95
15.95
19,600
Jul 31, 2026
15.91
16.06
15.86
15.93
15.93
18,100
Jul 30, 2026
15.91
16.28
15.90
16.07
16.07
12,000
Jul 29, 2026
16.20
16.20
15.94
15.96
15.96
16,400
Jul 28, 2026
16.18
16.27
15.90
16.16
16.16
25,300
Jul 27, 2026
16.47
16.48
16.06
16.31
16.31
16,100
Jul 24, 2026
16.46
16.64
16.00
16.31
16.31
41,600
Jul 23, 2026
16.47
16.98
16.39
16.39
16.39
30,500
Jul 22, 2026
16.93
16.93
16.49
16.62
16.62
35,500
Jul 21, 2026
16.74
16.96
16.27
16.91
16.91
25,800
Jul 20, 2026
16.49
17.09
16.21
16.71
16.71
51,700
Jul 17, 2026
15.86
16.42
15.85
16.42
16.42
48,200
Jul 16, 2026
16.22
16.50
15.73
15.96
15.96
53,300
Jul 15, 2026
16.11
16.30
15.94
16.13
16.13
50,400
Jul 14, 2026
16.00
16.40
15.81
16.01
16.01
139,800
Jul 13, 2026
16.02
16.15
15.75
15.89
15.89
125,300
Jul 10, 2026
15.75
15.94
15.66
15.73
15.73
27,300
Jul 9, 2026
15.68
15.96
15.62
15.83
15.83
61,500
Jul 8, 2026
15.62
15.74
15.62
15.68
15.68
18,700
Jul 7, 2026
15.86
15.86
15.61
15.67
15.67
14,100
Jul 6, 2026
15.73
15.95
15.70
15.72
15.72
19,100
Jul 2, 2026
15.76
15.99
15.70
15.81
15.81
15,200
Jul 1, 2026
16.25
16.25
15.79
15.94
15.94
19,900
Jun 30, 2026
16.17
16.22
15.87
16.00
16.00
25,800
Jun 29, 2026
16.00
16.41
15.98
16.06
16.06
31,300
Jun 26, 2026
15.85
16.50
15.68
16.00
16.00
92,800
Jun 25, 2026
15.81
16.22
15.59
15.71
15.71
51,000
Jun 24, 2026
15.85
15.93
15.62
15.92
15.92
43,300
Jun 23, 2026
15.80
15.91
15.63
15.70
15.70
62,000
Jun 22, 2026
16.19
16.19
15.80
15.93
15.93
87,100
Jun 18, 2026
16.02
16.23
15.79
15.97
15.97
29,000
Jun 17, 2026
16.06
16.15
15.76
15.92
15.92
36,500
Jun 16, 2026
15.83
15.99
15.77
15.90
15.90
20,100
Jun 15, 2026
15.86
16.45
15.84
15.90
15.90
138,600
Jun 12, 2026
16.03
16.25
15.90
15.92
15.92
52,100
Jun 11, 2026
15.76
16.17
15.76
15.92
15.92
25,500
Jun 10, 2026
15.77
16.30
15.77
15.94
15.94
13,500
Jun 9, 2026
16.10
16.50
15.80
15.91
15.91
24,200
Jun 8, 2026
15.98
16.42
15.90
15.91
15.91
21,700
Jun 5, 2026
16.10
16.13
15.85
15.95
15.95
35,100
Jun 4, 2026
16.21
16.57
16.05
16.20
16.20
33,800
Jun 3, 2026
16.16
16.25
15.85
16.07
16.07
54,500
Jun 2, 2026
16.64
17.20
15.80
16.23
16.23
183,900
Jun 1, 2026
16.80
17.57
16.41
16.87
16.87
451,900
May 29, 2026
14.50
14.73
14.21
14.46
14.46
45,900
May 28, 2026
14.51
14.69
14.36
14.52
14.52
21,300
May 27, 2026
14.63
15.15
14.50
14.53
14.53
18,100
May 26, 2026
15.74
15.86
14.67
14.70
14.70
36,300
May 22, 2026
15.85
16.00
15.46
15.88
15.88
64,500
May 21, 2026
14.68
15.75
14.17
15.38
15.38
68,600
May 20, 2026
14.25
14.71
14.05
14.58
14.58
43,700
May 19, 2026
14.18
14.29
13.80
14.19
14.19
90,300
May 18, 2026
14.47
14.47
13.88
14.10
14.10
57,900
May 15, 2026
14.16
14.50
13.80
14.30
14.30
53,600
May 14, 2026
14.38
14.41
13.95
14.21
14.21
41,700
May 13, 2026
14.05
14.35
13.61
14.35
14.35
150,600
May 12, 2026
14.00
14.24
13.68
14.03
14.03
87,700
May 11, 2026
14.22
14.45
13.74
14.00
14.00
176,700
May 8, 2026
14.60
14.67
14.10
14.38
14.38
89,300
May 7, 2026
15.15
15.15
14.38
14.66
14.66
129,800
May 6, 2026
14.05
14.59
13.86
14.56
14.56
239,300
May 5, 2026
14.50
15.31
13.87
14.28
14.28
505,600
May 4, 2026
14.02
14.60
13.24
14.12
14.12
10,663,600
May 1, 2026
9.13
9.41
8.95
9.41
9.41
70,500
Apr 30, 2026
8.90
9.16
8.70
8.98
8.98
106,800
Apr 29, 2026
8.76
9.10
8.50
8.88
8.88
147,700
Apr 28, 2026
8.79
9.06
8.68
8.80
8.80
73,600
Apr 27, 2026
8.84
9.24
8.67
8.78
8.78
96,000
Apr 24, 2026
8.50
8.66
8.38
8.63
8.63
32,500
Apr 23, 2026
8.50
8.81
8.40
8.50
8.50
17,100
Apr 22, 2026
8.29
8.59
8.29
8.55
8.55
22,500
Apr 21, 2026
8.26
8.47
8.20
8.29
8.29
22,400
Apr 20, 2026
8.15
8.35
8.15
8.29
8.29
20,600
Apr 17, 2026
8.26
8.27
8.11
8.22
8.22
32,600
Apr 16, 2026
8.24
8.40
7.95
8.33
8.33
35,500
Apr 15, 2026
8.26
8.36
8.17
8.28
8.28
94,200
Apr 14, 2026
8.32
8.48
8.22
8.25
8.25
39,600
Apr 13, 2026
8.39
8.47
8.09
8.30
8.30
57,100
Apr 10, 2026
8.18
8.49
8.00
8.44
8.44
29,400
Apr 9, 2026
8.16
8.28
8.08
8.21
8.21
40,000
Apr 8, 2026
8.09
8.40
8.00
8.22
8.22
116,500
Apr 7, 2026
8.09
8.41
8.02
8.05
8.05
146,300
Apr 6, 2026
8.31
8.50
8.00
8.12
8.12
122,700
Apr 2, 2026
8.24
8.45
8.20
8.43
8.43
14,600
Apr 1, 2026
8.99
9.24
8.13
8.40
8.40
31,800
Mar 31, 2026
8.40
9.03
8.10
8.97
8.97
154,000
Mar 30, 2026
8.35
8.37
7.90
8.04
8.04
58,100
Mar 27, 2026
8.38
8.70
8.04
8.22
8.22
63,800
Mar 26, 2026
8.43
8.71
8.34
8.44
8.44
74,800
Mar 25, 2026
8.74
9.00
8.48
8.63
8.63
57,200
Mar 24, 2026
9.00
9.13
8.63
8.67
8.67
100,300
Mar 23, 2026
8.87
9.31
8.80
9.11
9.11
86,500
Mar 20, 2026
9.00
9.47
8.87
8.87
8.87
145,800
Mar 19, 2026
9.11
9.50
9.00
9.09
9.09
140,300
Mar 18, 2026
9.55
9.84
9.10
9.36
9.36
90,600
Mar 17, 2026
9.22
9.82
8.92
9.65
9.65
234,000
Mar 16, 2026
9.59
9.94
8.86
9.41
9.41
123,700
Mar 13, 2026
9.58
9.96
9.30
9.50
9.50
99,300
Mar 12, 2026
9.79
10.15
9.28
9.60
9.60
80,300
Mar 11, 2026
9.93
10.19
9.59
9.98
9.98
91,600
Mar 10, 2026
10.80
11.11
9.75
10.00
10.00
123,000
Mar 9, 2026
10.80
11.29
10.67
10.77
10.77
181,700
Mar 6, 2026
10.54
11.09
10.51
10.91
10.91
137,700
Mar 5, 2026
10.49
10.95
10.35
10.80
10.80
210,300
Mar 4, 2026
10.65
11.44
10.50
10.51
10.51
266,400
Mar 3, 2026
10.79
11.49
10.30
10.70
10.70
483,000
Mar 2, 2026
9.62
11.20
9.35
10.97
10.97
3,675,800
Feb 27, 2026
6.78
7.78
6.66
7.54
7.54
103,900
Feb 26, 2026
5.80
6.81
5.80
6.80
6.80
146,900
Feb 25, 2026
5.80
6.19
5.74
5.82
5.82
143,900
Feb 24, 2026
5.45
6.17
5.08
5.83
5.83
67,600
Feb 23, 2026
5.06
5.63
5.06
5.50
5.50
112,800
Feb 20, 2026
4.80
5.45
4.80
5.06
5.06
110,000
Feb 19, 2026
4.40
4.96
4.39
4.75
4.75
52,700
Feb 18, 2026
4.30
4.51
4.25
4.45
4.45
39,800
Feb 17, 2026
4.74
4.93
3.67
4.33
4.33
174,300
Feb 13, 2026
4.72
4.98
4.72
4.82
4.82
6,200
Feb 12, 2026
4.70
4.89
4.70
4.77
4.77
21,400
Feb 11, 2026
4.77
4.88
4.70
4.76
4.76
6,900
Feb 10, 2026
4.70
5.00
4.70
4.80
4.80
7,200
Feb 9, 2026
4.59
4.91
4.50
4.70
4.70
34,000
Feb 6, 2026
1:8
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Feb 6, 2026
4.70
5.37
4.41
4.75
4.75
82,700
Feb 5, 2026
4.60
4.87
4.52
4.65
4.65
16,025
Feb 4, 2026
4.80
4.80
4.47
4.60
4.60
38,825
Feb 3, 2026
5.28
5.28
4.88
5.01
5.01
34,338
Feb 2, 2026
5.44
5.44
5.21
5.25
5.25
6,075
Jan 30, 2026
5.28
5.63
4.90
5.14
5.14
22,538
Jan 29, 2026
5.25
5.64
5.03
5.34
5.34
22,825
Jan 28, 2026
5.01
5.36
4.96
5.14
5.14
12,425
Jan 27, 2026
5.22
5.60
4.83
5.12
5.12
8,888
Jan 26, 2026
5.54
5.60
5.29
5.30
5.30
9,263
Jan 23, 2026
5.68
5.80
4.67
5.38
5.38
13,363
Jan 22, 2026
5.41
5.80
5.31
5.38
5.38
20,338
Jan 21, 2026
5.10
5.47
4.80
5.47
5.47
38,600
Jan 20, 2026
5.12
5.17
4.61
4.92
4.92
39,825
Jan 16, 2026
5.42
5.46
5.10
5.26
5.26
24,763
Jan 15, 2026
5.59
5.68
5.36
5.41
5.41
15,175
Jan 14, 2026
5.75
5.92
5.36
5.48
5.48
20,225
Jan 13, 2026
5.84
5.85
5.54
5.64
5.64
9,263
Jan 12, 2026
5.57
6.00
5.52
5.81
5.81
19,138
Jan 9, 2026
5.84
5.84
5.64
5.68
5.68
5,650
Jan 8, 2026
5.72
5.91
5.62
5.90
5.90
18,688
Jan 7, 2026
5.41
5.92
5.41
5.73
5.73
17,113
Jan 6, 2026
5.47
5.79
5.41
5.43
5.43
12,388
Jan 5, 2026
5.68
5.68
5.32
5.43
5.43
24,563
Jan 2, 2026
5.52
5.72
5.49
5.66
5.66
6,988
Dec 31, 2025
5.21
5.51
5.21
5.49
5.49
22,200
Dec 30, 2025
5.50
5.58
5.29
5.42
5.42
18,238
Dec 29, 2025
5.26
5.64
5.26
5.63
5.63
22,300
Dec 26, 2025
5.74
5.78
5.13
5.50
5.50
42,325
Dec 24, 2025
6.06
6.06
5.60
5.86
5.86
17,438
Dec 23, 2025
6.23
6.23
5.80
6.04
6.04
28,213
Dec 22, 2025
6.32
6.39
5.84
6.27
6.27
18,263
Dec 19, 2025
6.22
6.32
6.08
6.28
6.28
21,350
Dec 18, 2025
5.92
6.36
5.88
6.22
6.22
36,388
Dec 17, 2025
6.24
6.40
5.68
5.74
5.74
64,563
Dec 16, 2025
6.16
6.16
5.76
6.14
6.14
18,125
Dec 15, 2025
5.84
6.24
5.80
6.15
6.15
21,638
Dec 12, 2025
5.94
5.94
5.77
5.86
5.86
5,063
Dec 11, 2025
5.93
6.16
5.79
5.94
5.94
21,025
Dec 10, 2025
5.80
6.40
5.78
6.16
6.16
51,888
Dec 9, 2025
5.41
5.84
5.40
5.78
5.78
43,200
Dec 8, 2025
5.04
5.46
5.04
5.43
5.43
29,363
Dec 5, 2025
5.32
5.46
5.13
5.30
5.30
7,388
Dec 4, 2025
5.28
5.46
5.20
5.34
5.34
5,213
Dec 3, 2025
5.28
5.36
5.16
5.28
5.28
7,750
Dec 2, 2025
5.20
5.26
5.17
5.20
5.20
11,100
Dec 1, 2025
5.21
5.30
5.10
5.18
5.18
9,750
Nov 28, 2025
5.10
5.36
5.10
5.21
5.21
6,725
Nov 26, 2025
5.13
5.42
5.13
5.14
5.14
20,063
Nov 25, 2025
5.12
5.27
4.97
5.19
5.19
13,300
Nov 24, 2025
5.04
5.28
4.90
5.09
5.09
66,813
Nov 21, 2025
4.88
5.20
4.86
5.02
5.02
25,975
Nov 20, 2025
5.04
5.12
4.72
4.88
4.88
49,300
Nov 19, 2025
4.96
5.04
4.81
4.99
4.99
11,638
Nov 18, 2025
4.88
5.04
4.80
5.01
5.01
9,013
Nov 17, 2025
5.12
5.27
4.74
4.94
4.94
32,125
Nov 14, 2025
5.18
5.18
5.04
5.12
5.12
16,963
Nov 13, 2025
5.06
5.58
4.96
5.25
5.25
49,538
Nov 12, 2025
5.47
5.74
5.34
5.58
5.58
16,175
Nov 11, 2025
5.20
5.76
5.08
5.64
5.64
21,775
Nov 10, 2025
5.05
5.30
5.01
5.20
5.20
14,238
Nov 7, 2025
4.96
5.12
4.85
5.00
5.00
39,225
Nov 6, 2025
5.00
5.22
4.89
5.11
5.11
18,388
Nov 5, 2025
4.99
5.09
4.90
5.00
5.00
12,138
Nov 4, 2025
5.28
5.38
4.95
5.04
5.04
39,513
Nov 3, 2025
5.58
5.66
5.16
5.34
5.34
41,488
Oct 31, 2025
5.68
5.72
5.29
5.58
5.58
69,950
