RBLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	34.06	34.58	34.00	34.50	34.50	0.52%	3,019
Dec 4, 2025	33.21	34.36	33.15	34.32	34.32	0.72%	12,197
Dec 3, 2025	34.01	34.49	33.87	34.08	33.37	-1.23%	6,429
Dec 2, 2025	34.65	34.76	34.50	34.50	33.79	0.23%	1,080
Dec 1, 2025	33.60	34.42	33.60	34.42	33.71	-0.94%	2,337
Nov 28, 2025	34.62	34.75	34.43	34.75	34.03	0.93%	2,015
Nov 26, 2025	34.68	34.80	34.40	34.43	33.33	1.61%	2,505
Nov 25, 2025	33.36	33.88	33.36	33.88	32.80	0.12%	2,426
Nov 24, 2025	35.29	35.29	33.34	33.84	32.76	2.24%	116,539
Nov 21, 2025	34.30	34.30	32.76	33.10	32.04	-2.16%	4,883
Nov 20, 2025	35.29	35.29	33.83	33.83	32.75	-6.88%	2,572
Nov 19, 2025	35.65	36.37	35.50	36.33	34.77	-3.88%	7,166
Nov 18, 2025	37.10	37.81	37.10	37.80	36.17	0.88%	1,922
Nov 17, 2025	37.82	37.95	37.15	37.47	35.86	-0.73%	2,861
Nov 14, 2025	37.50	38.04	37.50	37.74	36.12	1.14%	4,722
Nov 13, 2025	37.65	37.65	36.77	37.32	35.72	-3.80%	3,182
Nov 12, 2025	38.81	39.00	38.52	38.79	36.73	-0.28%	1,678
Nov 11, 2025	38.84	38.98	38.63	38.90	36.83	-0.39%	3,097
Nov 10, 2025	39.62	39.62	39.05	39.05	36.98	-1.05%	2,589
Nov 7, 2025	37.63	39.47	37.63	39.47	37.37	4.78%	6,105
Nov 6, 2025	37.28	38.18	37.27	37.67	35.67	-1.64%	4,733
Nov 5, 2025	38.62	38.78	38.30	38.30	35.83	-1.44%	3,526
Nov 4, 2025	38.49	39.22	38.38	38.86	36.35	-3.06%	5,668
Nov 3, 2025	41.38	41.68	39.62	40.09	37.50	-4.81%	9,846
Oct 31, 2025	43.60	43.87	41.83	42.11	39.39	0.29%	3,836
Oct 30, 2025	46.05	46.05	41.63	41.99	39.28	-14.11%	21,468
Oct 29, 2025	48.00	49.07	47.87	48.89	45.25	1.43%	8,170
Oct 28, 2025	48.36	48.85	48.08	48.20	44.62	2.01%	8,388
Oct 27, 2025	47.44	47.98	47.25	47.25	43.74	0.53%	3,937
Oct 24, 2025	48.27	48.27	47.00	47.00	43.51	-1.21%	12,187
Oct 23, 2025	47.02	47.70	46.92	47.58	44.04	-0.35%	8,069
Oct 22, 2025	49.29	49.35	47.10	47.75	43.50	-3.29%	12,615
Oct 21, 2025	50.26	50.26	48.74	49.37	44.98	-0.96%	5,661
Oct 20, 2025	49.71	50.05	48.82	49.85	45.41	1.10%	28,226
Oct 17, 2025	49.05	49.70	49.05	49.31	44.92	-0.86%	4,415
Oct 16, 2025	50.74	50.74	49.33	49.74	45.31	-4.26%	5,302
Oct 15, 2025	51.50	52.91	51.50	51.95	46.37	2.80%	14,833
Oct 14, 2025	49.38	51.67	49.38	50.54	45.11	2.98%	9,461
Oct 13, 2025	49.45	49.45	48.40	49.07	43.80	0.98%	3,916
Oct 10, 2025	49.03	49.30	48.55	48.60	43.37	0.48%	7,762
Oct 9, 2025	48.08	48.54	47.96	48.36	43.17	0.79%	6,248
Oct 8, 2025	47.17	48.89	47.17	47.99	42.83	0.86%	20,324
Oct 7, 2025	47.50	47.62	47.00	47.57	42.46	-1.24%	14,615
Oct 6, 2025	47.00	48.17	46.81	48.17	42.99	2.20%	18,732
Oct 3, 2025	47.33	48.92	46.05	47.13	42.07	-6.93%	45,672
Oct 2, 2025	50.92	51.50	50.23	50.64	45.20	-6.37%	21,159
Oct 1, 2025	56.27	56.27	54.00	54.08	45.58	-2.09%	113,832
Sep 30, 2025	54.44	55.36	53.51	55.24	46.55	-1.71%	6,179
Sep 29, 2025	56.26	56.72	55.39	56.20	47.36	3.39%	10,235
Sep 26, 2025	53.40	54.36	52.96	54.36	45.81	2.51%	8,494