Rallybio Corporation (RLYB) NASDAQ
8.53
-0.02(-0.23%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
8.53
-0.02(-0.23%)
Currency In USD
If you invested $1000 in Rallybio Corporation (RLYB) since IPO date, it would be worth $75.8 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $219.46, while $1000 invested 1 year ago would be worth $3,622.88. This corresponds to total returns of -92.42%, -78.05%, 262.29%, respectively, with annualized returns of -41.99%, -39.68%, 262.29%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| March 06, 2026 | 10.54 | 10.91 | 10.91 | 11.09 | 10.51 | 137,739 |
| March 05, 2026 | 10.49 | 10.8 | 10.8 | 10.95 | 10.35 | 211,158 |
| March 04, 2026 | 10.65 | 10.51 | 10.51 | 11.44 | 10.51 | 266,283 |
| March 03, 2026 | 10.72 | 10.71 | 10.71 | 11.44 | 10.51 | 481,275 |
| March 02, 2026 | 9.62 | 10.97 | 10.97 | 11.2 | 9.35 | 3.68M |
| February 27, 2026 | 6.78 | 7.54 | 7.54 | 7.78 | 6.66 | 103,900 |
| February 26, 2026 | 5.8 | 6.8 | 6.8 | 6.81 | 5.8 | 146,900 |
| February 25, 2026 | 5.8 | 5.82 | 5.82 | 6.19 | 5.74 | 144,092 |
| February 24, 2026 | 5.45 | 5.83 | 5.83 | 6.17 | 5.08 | 67,640 |
| February 23, 2026 | 5.06 | 5.5 | 5.5 | 5.63 | 5.06 | 112,840 |
| February 20, 2026 | 4.8 | 5.06 | 5.06 | 5.45 | 4.8 | 110,037 |
| February 19, 2026 | 4.4 | 4.75 | 4.75 | 4.96 | 4.39 | 52,905 |
| February 18, 2026 | 4.3 | 4.45 | 4.45 | 4.51 | 4.25 | 39,800 |
| February 17, 2026 | 4.74 | 4.33 | 4.33 | 4.93 | 3.67 | 174,431 |
| February 13, 2026 | 4.72 | 4.82 | 4.82 | 4.98 | 4.72 | 6,200 |
| February 12, 2026 | 4.7 | 4.77 | 4.77 | 4.89 | 4.7 | 21,552 |
| February 11, 2026 | 4.77 | 4.76 | 4.76 | 4.88 | 4.7 | 7,065 |
| February 10, 2026 | 4.7 | 4.8 | 4.8 | 5 | 4.7 | 7,225 |
| February 09, 2026 | 4.59 | 4.7 | 4.7 | 4.91 | 4.5 | 34,000 |
| February 06, 2026 | 4.7 | 4.75 | 4.75 | 5.37 | 4.41 | 82,748 |
| February 05, 2026 | 4.6 | 4.65 | 4.65 | 4.87 | 4.52 | 122,025 |
| February 04, 2026 | 4.8 | 4.6 | 4.6 | 4.8 | 4.47 | 310,583 |
| February 03, 2026 | 5.28 | 5.01 | 5.01 | 5.28 | 4.88 | 274,700 |
| February 02, 2026 | 5.44 | 5.25 | 5.25 | 5.44 | 5.21 | 48,600 |
| January 30, 2026 | 5.28 | 5.14 | 5.14 | 5.63 | 4.9 | 180,422 |
| January 29, 2026 | 5.25 | 5.34 | 5.34 | 5.64 | 5.03 | 182,600 |
| January 28, 2026 | 5.01 | 5.14 | 5.14 | 5.36 | 4.96 | 99,446 |
| January 27, 2026 | 5.22 | 5.12 | 5.12 | 5.6 | 4.83 | 71,173 |