Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Rallybio Corp (RLYB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.6001 0.603 0.5902 0.5886 16,703
18th Sep 2025 (Thu) 0.581 0.605 0.572 0.5992 18,335
17th Sep 2025 (Wed) 0.5823 0.5823 0.5694 0.5685 8,661
16th Sep 2025 (Tue) 0.605 0.605 0.58 0.5998 6,318
15th Sep 2025 (Mon) 0.5979 0.60 0.5827 0.5934 12,486
12th Sep 2025 (Fri) 0.599 0.599 0.5805 0.6008 22,979
11th Sep 2025 (Thu) 0.6009 0.603 0.59 0.5916 13,197
10th Sep 2025 (Wed) 0.5801 0.599 0.5796 0.60 23,651
9th Sep 2025 (Tue) 0.5899 0.59 0.5802 0.5827 6,696
8th Sep 2025 (Mon) 0.61 0.61 0.5866 0.5941 6,063
5th Sep 2025 (Fri) 0.5977 0.614 0.58 0.6086 5,857
4th Sep 2025 (Thu) 0.58 0.5811 0.58 0.586 63,811
3rd Sep 2025 (Wed) 0.5514 0.602 0.5514 0.5775 168,948
2nd Sep 2025 (Tue) 0.5215 0.555 0.49 0.5575 23,237
1st Sep 2025 (Mon) 0.5515 0.5515 0.5253 0.5366 14,201
29th Aug 2025 (Fri) 0.5515 0.5515 0.5253 0.5366 14,201
28th Aug 2025 (Thu) 0.6024 0.6024 0.549 0.5602 12,074
27th Aug 2025 (Wed) 0.6082 0.609 0.586 0.5897 2,285
26th Aug 2025 (Tue) 0.566 0.5959 0.5603 0.5966 5,791
25th Aug 2025 (Mon) 0.5976 0.6179 0.58 0.5818 15,094
22nd Aug 2025 (Fri) 0.594 0.65 0.594 0.626 30,967
21st Aug 2025 (Thu) 0.6063 0.6063 0.5859 0.594 20,079
20th Aug 2025 (Wed) 0.56 0.6084 0.5358 0.6063 18,326
19th Aug 2025 (Tue) 0.61 0.61 0.57 0.569 27,963
18th Aug 2025 (Mon) 0.625 0.646 0.5982 0.6248 29,708
15th Aug 2025 (Fri) 0.545 0.6041 0.5401 0.604 75,996
14th Aug 2025 (Thu) 0.514 0.5683 0.514 0.546 22,659
13th Aug 2025 (Wed) 0.5037 0.5459 0.5037 0.5354 29,792
12th Aug 2025 (Tue) 0.4713 0.5068 0.402 0.5037 69,988
11th Aug 2025 (Mon) 0.52 0.52 0.49 0.497 39,097
8th Aug 2025 (Fri) 0.52 0.565 0.4811 0.531 56,525
7th Aug 2025 (Thu) 0.5126 0.5221 0.4809 0.511 7,773
6th Aug 2025 (Wed) 0.5475 0.55 0.4934 0.5277 8,637
5th Aug 2025 (Tue) 0.5482 0.58 0.535 0.548 22,795
4th Aug 2025 (Mon) 0.5299 0.575 0.5299 0.529 97,673
1st Aug 2025 (Fri) 0.4501 0.555 0.4485 0.535 45,507
31st Jul 2025 (Thu) 0.4784 0.489 0.466 0.465 2,067
30th Jul 2025 (Wed) 0.4724 0.4912 0.4724 0.48 13,731
29th Jul 2025 (Tue) 0.485 0.485 0.4519 0.4702 25,994
28th Jul 2025 (Mon) 0.485 0.5303 0.48 0.5037 25,091
25th Jul 2025 (Fri) 0.50 0.51 0.4801 0.4987 22,948
24th Jul 2025 (Thu) 0.505 0.53 0.49 0.524 94,639
23rd Jul 2025 (Wed) 0.4901 0.5349 0.4876 0.529 50,035
22nd Jul 2025 (Tue) 0.463 0.50 0.46 0.4883 53,952
FTSE 100 Latest
Value9,216.67
Change-11.44