NASDAQ : RLYB
Rallybio Corporation — Price history
Healthcare · Biotechnology · United States
Last price 15.41 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 81.83M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Rallybio Corporation (RLYB) closed at 15.997 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 15.91 | 16.27 | 15.7 | 15.997 | 29,139 | +2.94% |
| 2026-10-30 | 15.6 | 16.25 | 15.301 | 15.54 | 61,712 | +0.84% |
| 2026-10-29 | 15.88 | 16.28 | 15.28 | 15.41 | 52,334 | -3.63% |
| 2026-10-28 | 15.66 | 16.44 | 15.66 | 15.99 | 22,377 | +0.38% |
| 2026-10-27 | 16.46 | 16.46 | 15.5 | 15.93 | 52,620 | -4.32% |
| 2026-10-26 | 16.71 | 16.71 | 16.4 | 16.65 | 6,135 | +0.06% |
| 2026-10-23 | 16.62 | 16.785 | 16.4 | 16.64 | 6,186 | +1.46% |
| 2026-10-22 | 16.2 | 16.41 | 16.2 | 16.4 | 5,523 | +1.11% |
| 2026-10-21 | 16.37 | 16.62 | 16.16 | 16.22 | 13,641 | -0.98% |
| 2026-10-20 | 16.48 | 16.48 | 16.36 | 16.38 | 102,640 | +0.18% |
| 2026-10-19 | 16.4 | 16.43 | 16.2 | 16.35 | 8,082 | +0.43% |
| 2026-10-16 | 16.695 | 16.695 | 16.2 | 16.28 | 37,142 | -2.95% |
| 2026-10-15 | 16.88 | 16.88 | 16.62 | 16.775 | 3,151 | -0.77% |
| 2026-10-14 | 16.79 | 16.91 | 16.735 | 16.905 | 5,254 | +1.11% |
| 2026-10-13 | 16.72 | 16.91 | 16.69 | 16.72 | 5,186 | -0.42% |
| 2026-10-12 | 16.88 | 17.08 | 16.751 | 16.79 | 5,976 | -1.35% |
| 2026-10-09 | 17.05 | 17.22 | 16.95 | 17.02 | 6,942 | +0.18% |
| 2026-10-08 | 16.75 | 17.04 | 16.75 | 16.99 | 7,879 | +0.35% |
| 2026-10-07 | 16.91 | 17.04 | 16.8 | 16.93 | 7,461 | -0.88% |
| 2026-10-06 | 16.87 | 17.08 | 16.8 | 17.08 | 1,858 | +1.07% |
| 2026-10-05 | 16.985 | 17.12 | 16.82 | 16.9 | 4,632 | -1.05% |
| 2026-10-02 | 16.69 | 17.22 | 16.69 | 17.08 | 7,853 | +1.91% |
| 2026-10-01 | 17.16 | 17.16 | 16.76 | 16.76 | 7,081 | -2.56% |
| 2026-09-30 | 17.24 | 17.24 | 16.925 | 17.2 | 5,964 | -0.12% |
| 2026-09-29 | 16.9 | 17.24 | 16.61 | 17.22 | 16,685 | +1.00% |
| 2026-09-28 | 16.55 | 17.05 | 16.55 | 17.05 | 16,070 | +2.59% |
| 2026-09-25 | 16.8 | 17.07 | 16.62 | 16.62 | 7,026 | +0.06% |
| 2026-09-24 | 16.74 | 16.75 | 16.61 | 16.61 | 6,843 | -1.48% |
| 2026-09-23 | 16.66 | 16.86 | 16.61 | 16.86 | 5,340 | -0.35% |
| 2026-09-22 | 16.85 | 17.11 | 16.72 | 16.92 | 7,619 | -0.06% |
| 2026-09-21 | 17.138 | 17.138 | 16.61 | 16.93 | 7,915 | -1.51% |
| 2026-09-18 | 17.16 | 17.2 | 16.92 | 17.19 | 16,091 | +0.17% |
| 2026-09-17 | 17.18 | 17.18 | 17.13 | 17.16 | 4,302 | +0.41% |
| 2026-09-16 | 17.24 | 17.24 | 16.71 | 17.09 | 18,528 | -0.75% |
| 2026-09-15 | 16.49 | 17.22 | 16.45 | 17.22 | 22,169 | +4.30% |
| 2026-09-14 | 16.98 | 16.98 | 16.5 | 16.51 | 14,257 | -2.16% |
| 2026-09-11 | 16.75 | 16.875 | 16.7 | 16.875 | 6,627 | +0.75% |
| 2026-09-10 | 16.8 | 17.06 | 16.71 | 16.75 | 6,142 | -1.30% |
| 2026-09-09 | 16.52 | 17.05 | 16.5 | 16.97 | 9,033 | +2.17% |
| 2026-09-08 | 16.97 | 16.97 | 16.61 | 16.61 | 7,026 | -1.86% |
| 2026-09-04 | 16.75 | 17.01 | 16.75 | 16.925 | 4,180 | +0.30% |
| 2026-09-03 | 16.66 | 17.09 | 16.66 | 16.875 | 2,507 | -0.38% |
| 2026-09-02 | 16.65 | 17.26 | 16.65 | 16.94 | 29,839 | +1.50% |
| 2026-09-01 | 17.05 | 17.05 | 16.67 | 16.69 | 11,182 | -0.60% |
| 2026-08-31 | 16.68 | 17.047 | 16.5 | 16.79 | 14,139 | -0.12% |
| 2026-08-28 | 16.51 | 17.12 | 16.51 | 16.81 | 5,762 | +0.30% |
| 2026-08-27 | 17.18 | 17.23 | 16.76 | 16.76 | 5,880 | -0.71% |
| 2026-08-26 | 16.95 | 17.03 | 16.75 | 16.88 | 3,697 | -0.03% |
| 2026-08-25 | 16.81 | 17.03 | 16.64 | 16.885 | 7,444 | +0.51% |
| 2026-08-24 | 16.54 | 16.86 | 16.54 | 16.8 | 6,681 | -0.18% |
| 2026-08-21 | 16.76 | 16.95 | 16.55 | 16.83 | 6,868 | +1.39% |
| 2026-08-20 | 16.78 | 16.98 | 16.51 | 16.6 | 15,283 | -2.35% |
| 2026-08-19 | 17.12 | 17.2 | 16.86 | 17 | 17,779 | +1.37% |
| 2026-08-18 | 16.87 | 17.135 | 16.73 | 16.77 | 10,257 | -1.35% |
| 2026-08-17 | 17 | 17.29 | 16.66 | 17 | 17,127 | +0.06% |
| 2026-08-14 | 17.01 | 17.23 | 16.67 | 16.99 | 12,923 | +0.18% |
| 2026-08-13 | 16.75 | 17.35 | 16.75 | 16.96 | 74,312 | +2.23% |
| 2026-08-12 | 16.39 | 16.8 | 16.33 | 16.59 | 17,665 | +1.28% |
| 2026-08-11 | 16.81 | 16.81 | 16.34 | 16.38 | 8,780 | -1.38% |
| 2026-08-10 | 16.25 | 16.98 | 16.23 | 16.61 | 23,319 | +2.78% |
| 2026-08-07 | 16.114 | 16.51 | 16.02 | 16.16 | 12,303 | -0.19% |
| 2026-08-06 | 16.28 | 16.65 | 15.95 | 16.19 | 27,117 | +0.31% |
| 2026-08-05 | 16.1 | 16.26 | 15.97 | 16.14 | 34,348 | +1.13% |
| 2026-08-04 | 15.91 | 16.13 | 15.85 | 15.96 | 44,900 | +0.06% |
| 2026-08-03 | 16.23 | 16.23 | 15.88 | 15.95 | 19,602 | +0.13% |
| 2026-07-31 | 15.91 | 16.06 | 15.86 | 15.93 | 18,104 | -0.87% |
| 2026-07-30 | 15.91 | 16.28 | 15.9 | 16.07 | 12,048 | +0.69% |
| 2026-07-29 | 16.2 | 16.2 | 15.945 | 15.96 | 16,372 | -1.21% |
| 2026-07-28 | 16.185 | 16.27 | 15.9 | 16.155 | 25,319 | -0.95% |
| 2026-07-27 | 16.47 | 16.48 | 16.06 | 16.31 | 16,069 | +0.00% |
| 2026-07-24 | 16.46 | 16.64 | 16 | 16.31 | 41,589 | -0.49% |
| 2026-07-23 | 16.47 | 16.98 | 16.39 | 16.39 | 30,491 | -1.38% |
| 2026-07-22 | 16.93 | 16.93 | 16.49 | 16.62 | 35,451 | -1.71% |
| 2026-07-21 | 16.74 | 16.96 | 16.27 | 16.91 | 25,753 | +1.20% |
| 2026-07-20 | 16.49 | 17.09 | 16.213 | 16.71 | 51,663 | +1.77% |
| 2026-07-17 | 15.86 | 16.42 | 15.85 | 16.42 | 48,202 | +2.88% |
| 2026-07-16 | 16.22 | 16.5 | 15.73 | 15.96 | 53,315 | -1.05% |
| 2026-07-15 | 16.115 | 16.3 | 15.94 | 16.13 | 50,446 | +0.75% |
| 2026-07-14 | 16 | 16.4 | 15.815 | 16.01 | 139,873 | +0.76% |
| 2026-07-13 | 16.02 | 16.15 | 15.75 | 15.89 | 125,311 | +1.02% |
| 2026-07-10 | 15.75 | 15.94 | 15.665 | 15.73 | 27,273 | -0.63% |
| 2026-07-09 | 15.68 | 15.96 | 15.62 | 15.83 | 61,485 | +0.96% |
| 2026-07-08 | 15.62 | 15.74 | 15.62 | 15.68 | 18,663 | +0.06% |
| 2026-07-07 | 15.86 | 15.86 | 15.61 | 15.67 | 14,116 | -0.32% |
| 2026-07-06 | 15.73 | 15.95 | 15.7 | 15.72 | 19,102 | -0.60% |
| 2026-07-02 | 15.76 | 15.99 | 15.7 | 15.815 | 15,168 | -0.78% |
| 2026-07-01 | 16.25 | 16.25 | 15.79 | 15.94 | 19,916 | -0.38% |
| 2026-06-30 | 16.17 | 16.22 | 15.87 | 16 | 25,808 | -0.37% |
| 2026-06-29 | 16 | 16.406 | 15.98 | 16.06 | 31,302 | +0.37% |
| 2026-06-26 | 15.85 | 16.5 | 15.68 | 16 | 92,844 | +1.85% |
| 2026-06-25 | 15.81 | 16.22 | 15.59 | 15.71 | 51,028 | -1.32% |
| 2026-06-24 | 15.845 | 15.93 | 15.62 | 15.92 | 43,251 | +1.40% |
| 2026-06-23 | 15.8 | 15.91 | 15.63 | 15.7 | 61,960 | -1.44% |
| 2026-06-22 | 16.19 | 16.19 | 15.8 | 15.93 | 87,059 | -0.25% |
| 2026-06-18 | 16.02 | 16.23 | 15.79 | 15.97 | 28,972 | +0.31% |
| 2026-06-17 | 16.06 | 16.15 | 15.76 | 15.92 | 36,515 | +0.13% |
| 2026-06-16 | 15.83 | 15.995 | 15.77 | 15.9 | 20,101 | +0.00% |
| 2026-06-15 | 15.86 | 16.45 | 15.84 | 15.9 | 138,590 | -0.13% |
| 2026-06-12 | 16.03 | 16.25 | 15.9 | 15.92 | 52,055 | +0.00% |
| 2026-06-11 | 15.76 | 16.165 | 15.76 | 15.92 | 25,548 | -0.13% |
| 2026-06-10 | 15.77 | 16.302 | 15.77 | 15.94 | 13,539 | +0.19% |
| 2026-06-09 | 16.1 | 16.5 | 15.8 | 15.91 | 24,182 | +0.00% |
| 2026-06-08 | 15.98 | 16.42 | 15.9 | 15.91 | 21,824 | -0.25% |
| 2026-06-05 | 16.1 | 16.128 | 15.85 | 15.95 | 35,080 | -1.54% |
| 2026-06-04 | 16.21 | 16.57 | 16.05 | 16.2 | 33,805 | +0.81% |
| 2026-06-03 | 16.16 | 16.25 | 15.855 | 16.07 | 54,452 | -0.99% |
| 2026-06-02 | 16.64 | 17.2 | 15.8 | 16.23 | 183,865 | -3.79% |
| 2026-06-01 | 16.8 | 17.574 | 16.41 | 16.87 | 452,079 | +16.67% |
| 2026-05-29 | 14.5 | 14.73 | 14.21 | 14.46 | 45,935 | -0.41% |
| 2026-05-28 | 14.51 | 14.69 | 14.36 | 14.52 | 21,432 | -0.07% |
| 2026-05-27 | 14.63 | 15.15 | 14.5 | 14.53 | 18,223 | -1.16% |
| 2026-05-26 | 15.74 | 15.862 | 14.67 | 14.7 | 36,346 | -7.43% |
| 2026-05-22 | 15.85 | 16 | 15.456 | 15.88 | 65,030 | +3.25% |
| 2026-05-21 | 14.68 | 15.75 | 14.17 | 15.38 | 68,966 | +5.49% |
| 2026-05-20 | 14.25 | 14.71 | 14.05 | 14.58 | 43,723 | +2.75% |
| 2026-05-19 | 14.18 | 14.29 | 13.8 | 14.19 | 90,288 | +0.64% |
| 2026-05-18 | 14.47 | 14.47 | 13.88 | 14.1 | 57,915 | -1.40% |
| 2026-05-15 | 14.16 | 14.5 | 13.8 | 14.3 | 53,618 | +0.63% |
| 2026-05-14 | 14.38 | 14.41 | 13.95 | 14.21 | 41,721 | -0.98% |
| 2026-05-13 | 14.05 | 14.35 | 13.61 | 14.35 | 150,663 | +2.28% |