Rallybio Corporation (RLYB) NASDAQ
16.23
-0.64(-3.79%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
16.23
-0.64(-3.79%)
Currency In USD
If you invested $1000 in Rallybio Corporation (RLYB) since IPO date, it would be worth $143.88 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $238.96, while $1000 invested 1 year ago would be worth $6,906.38. This corresponds to total returns of -85.61%, -76.1%, 590.64%, respectively, with annualized returns of -32.95%, -37.97%, 590.64%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 16.64 | 16.23 | 16.23 | 17.2 | 15.8 | 183,865 |
| June 01, 2026 | 16.8 | 16.87 | 16.87 | 17.51 | 16.41 | 451,678 |
| May 29, 2026 | 14.5 | 14.46 | 14.46 | 14.73 | 14.21 | 45,935 |
| May 28, 2026 | 14.51 | 14.52 | 14.52 | 14.69 | 14.36 | 21,282 |
| May 27, 2026 | 14.63 | 14.53 | 14.53 | 15.15 | 14.5 | 18,127 |
| May 26, 2026 | 15.74 | 14.7 | 14.7 | 15.86 | 14.67 | 36,257 |
| May 22, 2026 | 15.85 | 15.88 | 15.88 | 16 | 15.46 | 64,460 |
| May 21, 2026 | 14.68 | 15.38 | 15.38 | 15.75 | 14.17 | 68,569 |
| May 20, 2026 | 14.25 | 14.58 | 14.58 | 14.71 | 14.05 | 43,720 |
| May 19, 2026 | 14.18 | 14.19 | 14.19 | 14.29 | 13.8 | 90,275 |
| May 18, 2026 | 14.47 | 14.1 | 14.1 | 14.47 | 13.88 | 57,915 |
| May 15, 2026 | 14.16 | 14.3 | 14.3 | 14.5 | 13.8 | 53,607 |
| May 14, 2026 | 14.38 | 14.21 | 14.21 | 14.41 | 13.95 | 41,709 |
| May 13, 2026 | 14.05 | 14.35 | 14.35 | 14.36 | 13.61 | 144,686 |
| May 12, 2026 | 14 | 14.03 | 14.03 | 14.24 | 13.68 | 87,738 |
| May 11, 2026 | 14.22 | 14 | 14 | 14.45 | 13.74 | 176,686 |
| May 08, 2026 | 14.6 | 14.38 | 14.38 | 14.67 | 14.1 | 88,933 |
| May 07, 2026 | 15.15 | 14.66 | 14.66 | 15.15 | 14.38 | 129,547 |
| May 06, 2026 | 14.07 | 14.56 | 14.56 | 14.59 | 13.86 | 237,529 |
| May 05, 2026 | 14.5 | 14.28 | 14.28 | 15.31 | 13.87 | 504,317 |
| May 04, 2026 | 14.02 | 14.12 | 14.12 | 14.6 | 13.24 | 10.59M |
| May 01, 2026 | 9.13 | 9.41 | 9.41 | 9.41 | 8.95 | 70,466 |
| April 30, 2026 | 8.9 | 8.98 | 8.98 | 9.16 | 8.7 | 106,830 |
| April 29, 2026 | 8.76 | 8.88 | 8.88 | 9.1 | 8.5 | 147,682 |
| April 28, 2026 | 8.79 | 8.8 | 8.8 | 9.07 | 8.68 | 73,640 |
| April 27, 2026 | 8.84 | 8.78 | 8.78 | 9.24 | 8.67 | 95,955 |
| April 24, 2026 | 8.5 | 8.63 | 8.63 | 8.66 | 8.38 | 31,459 |
| April 23, 2026 | 8.5 | 8.5 | 8.5 | 8.81 | 8.4 | 17,102 |
| April 22, 2026 | 8.29 | 8.55 | 8.55 | 8.59 | 8.29 | 22,467 |
| April 21, 2026 | 8.26 | 8.29 | 8.29 | 8.47 | 8.2 | 22,301 |
| April 20, 2026 | 8.15 | 8.29 | 8.29 | 8.35 | 8.15 | 20,579 |
| April 17, 2026 | 8.26 | 8.22 | 8.22 | 8.28 | 8.11 | 32,649 |
| April 16, 2026 | 8.24 | 8.33 | 8.33 | 8.4 | 7.96 | 35,344 |
| April 15, 2026 | 8.26 | 8.28 | 8.28 | 8.36 | 8.17 | 94,243 |
| April 14, 2026 | 8.32 | 8.25 | 8.25 | 8.48 | 8.22 | 39,545 |
| April 13, 2026 | 8.39 | 8.3 | 8.3 | 8.47 | 8.09 | 57,136 |
| April 10, 2026 | 8.18 | 8.44 | 8.44 | 8.47 | 8 | 29,403 |
| April 09, 2026 | 8.16 | 8.21 | 8.21 | 8.28 | 8.08 | 42,223 |
| April 08, 2026 | 8.09 | 8.22 | 8.22 | 8.4 | 8 | 116,456 |
| April 07, 2026 | 8.09 | 8.05 | 8.05 | 8.41 | 8.02 | 146,300 |
| April 06, 2026 | 8.31 | 8.12 | 8.12 | 8.5 | 8 | 122,701 |
| April 02, 2026 | 8.24 | 8.43 | 8.43 | 8.45 | 8.2 | 14,563 |
| April 01, 2026 | 8.99 | 8.4 | 8.4 | 9.24 | 8.13 | 31,745 |
| March 31, 2026 | 8.4 | 8.97 | 8.97 | 9.03 | 8.1 | 153,997 |
| March 30, 2026 | 8.35 | 8.04 | 8.04 | 8.37 | 7.9 | 58,031 |
| March 27, 2026 | 8.38 | 8.22 | 8.22 | 8.7 | 8.04 | 64,491 |
| March 26, 2026 | 8.34 | 8.44 | 8.44 | 8.71 | 8.34 | 74,945 |
| March 25, 2026 | 8.74 | 8.63 | 8.63 | 9 | 8.48 | 58,160 |
| March 24, 2026 | 9 | 8.67 | 8.67 | 9.13 | 8.63 | 100,278 |
| March 23, 2026 | 8.87 | 9.11 | 9.11 | 9.31 | 8.8 | 86,564 |
| March 20, 2026 | 9 | 8.87 | 8.87 | 9.47 | 8.87 | 145,795 |
| March 19, 2026 | 9.11 | 9.09 | 9.09 | 9.5 | 9 | 140,176 |
| March 18, 2026 | 9.55 | 9.36 | 9.36 | 9.84 | 9.1 | 90,568 |
| March 17, 2026 | 9.22 | 9.65 | 9.65 | 9.82 | 8.92 | 233,999 |
| March 16, 2026 | 9.59 | 9.41 | 9.41 | 9.95 | 8.86 | 123,701 |
| March 13, 2026 | 9.58 | 9.5 | 9.5 | 9.96 | 9.3 | 99,284 |
| March 12, 2026 | 9.79 | 9.6 | 9.6 | 10.15 | 9.28 | 79,830 |
| March 11, 2026 | 9.93 | 9.98 | 9.98 | 10.19 | 9.68 | 91,582 |
| March 10, 2026 | 10.8 | 10 | 10 | 11.11 | 9.75 | 123,012 |
| March 09, 2026 | 10.8 | 10.77 | 10.77 | 11.29 | 10.67 | 181,635 |