MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RLYB — Rallybio Corporation Common Stock
NasdaqRallybio Corporation Common Stock
$16.99
+0.06(+0.35%)
- O
- 16.75
- H
- 17.04
- L
- 16.75
- V
- 7.87K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$16.99
Period Return+629.81%
Period High$17.57
Period Low$2.16
Avg Daily Volume140.6K
Total Trading Days365
RLYB — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $16.75 | $17.04 | $16.75 | $16.99 | +$0.06 | +0.35% | 7,872 | $16.98 | $16.75 $17.04 |
| Oct 7, 2026 | $16.91 | $17.04 | $16.80 | $16.93 | $-0.15 | -0.88% | 7,462 | $16.90 | $16.80 $17.04 |
| Oct 6, 2026 | $16.87 | $17.08 | $16.80 | $17.08 | +$0.18 | +1.07% | 1,858 | $16.90 | $16.80 $17.08 |
| Oct 5, 2026 | $16.99 | $17.12 | $16.82 | $16.90 | $-0.18 | -1.05% | 4,632 | $16.96 | $16.82 $17.12 |
| Oct 2, 2026 | $16.69 | $17.22 | $16.69 | $17.08 | +$0.32 | +1.91% | 7,854 | $16.95 | $16.69 $17.22 |
| Oct 1, 2026 | $17.16 | $17.16 | $16.76 | $16.76 | $-0.44 | -2.56% | 7,081 | $16.88 | $16.76 $17.16 |
| Sep 30, 2026 | $17.24 | $17.24 | $16.93 | $17.20 | $-0.02 | -0.12% | 5,965 | $17.18 | $16.93 $17.24 |
| Sep 29, 2026 | $16.90 | $17.24 | $16.61 | $17.22 | +$0.17 | +1.00% | 16,685 | $17.12 | $16.61 $17.24 |
| Sep 28, 2026 | $16.55 | $17.05 | $16.55 | $17.05 | +$0.43 | +2.59% | 16,070 | $16.69 | $16.55 $17.05 |
| Sep 25, 2026 | $16.80 | $17.07 | $16.62 | $16.62 | +$0.01 | +0.06% | 7,026 | $16.82 | $16.62 $17.07 |
| Sep 24, 2026 | $16.74 | $16.75 | $16.61 | $16.61 | $-0.25 | -1.48% | 6,844 | $16.68 | $16.61 $16.75 |
| Sep 23, 2026 | $16.66 | $16.86 | $16.61 | $16.86 | $-0.06 | -0.35% | 5,340 | $16.71 | $16.61 $16.86 |
| Sep 22, 2026 | $16.85 | $17.11 | $16.72 | $16.92 | $-0.01 | -0.06% | 7,620 | $16.88 | $16.72 $17.11 |
| Sep 21, 2026 | $17.14 | $17.14 | $16.61 | $16.93 | $-0.26 | -1.51% | 7,916 | $16.81 | $16.61 $17.14 |
| Sep 18, 2026 | $17.16 | $17.20 | $16.92 | $17.19 | +$0.03 | +0.17% | 16,092 | $17.18 | $16.92 $17.20 |
| Sep 17, 2026 | $17.18 | $17.18 | $17.13 | $17.16 | +$0.07 | +0.41% | 4,303 | $17.10 | $17.13 $17.18 |
| Sep 16, 2026 | $17.24 | $17.24 | $16.71 | $17.09 | $-0.13 | -0.75% | 18,528 | $16.96 | $16.71 $17.24 |
| Sep 15, 2026 | $16.49 | $17.22 | $16.45 | $17.22 | +$0.71 | +4.30% | 22,145 | $16.73 | $16.45 $17.22 |
| Sep 14, 2026 | $16.98 | $16.98 | $16.50 | $16.51 | $-0.37 | -2.16% | 14,256 | $16.64 | $16.50 $16.98 |
| Sep 11, 2026 | $16.75 | $16.88 | $16.70 | $16.88 | +$0.13 | +0.75% | 6,627 | $16.78 | $16.70 $16.88 |
| Sep 10, 2026 | $16.80 | $17.06 | $16.71 | $16.75 | $-0.22 | -1.30% | 6,142 | $16.84 | $16.71 $17.06 |
| Sep 9, 2026 | $16.52 | $17.05 | $16.50 | $16.97 | +$0.36 | +2.17% | 9,033 | $16.77 | $16.50 $17.05 |
| Sep 8, 2026 | $16.97 | $16.97 | $16.61 | $16.61 | $-0.32 | -1.86% | 7,026 | $16.74 | $16.61 $16.97 |
| Sep 4, 2026 | $16.75 | $17.01 | $16.75 | $16.93 | +$0.05 | +0.30% | 4,180 | $16.86 | $16.75 $17.01 |
| Sep 3, 2026 | $16.66 | $17.09 | $16.66 | $16.88 | $-0.07 | -0.38% | 2,508 | $16.86 | $16.66 $17.09 |
| Sep 2, 2026 | $16.65 | $17.26 | $16.65 | $16.94 | +$0.25 | +1.50% | 29,840 | $17.07 | $16.65 $17.26 |
| Sep 1, 2026 | $17.05 | $17.05 | $16.67 | $16.69 | $-0.10 | -0.60% | 11,183 | $16.84 | $16.67 $17.05 |
| Aug 31, 2026 | $16.68 | $17.05 | $16.50 | $16.79 | $-0.02 | -0.12% | 14,137 | $16.65 | $16.50 $17.05 |
| Aug 28, 2026 | $16.51 | $17.12 | $16.51 | $16.81 | +$0.05 | +0.30% | 5,762 | $16.84 | $16.51 $17.12 |
| Aug 27, 2026 | $17.18 | $17.23 | $16.76 | $16.76 | $-0.12 | -0.71% | 5,881 | $16.92 | $16.76 $17.23 |