Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
71,367.75 +4,340.58 (+6.48%) CMC Crypto 200
1,537.96 +49.42 (+3.32%)
Rallybio Corporation (RLYB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 1.7700 | 1.8400 | 1.5900 | 1.5900 | 1.5900 | 489,100 |
| 17 May 2024 | 1.8600 | 1.8900 | 1.7600 | 1.7700 | 1.7700 | 207,100 |
| 16 May 2024 | 1.9200 | 2.0000 | 1.8200 | 1.8600 | 1.8600 | 223,800 |
| 15 May 2024 | 1.7800 | 1.9200 | 1.7700 | 1.9100 | 1.9100 | 227,500 |
| 14 May 2024 | 1.8000 | 1.8800 | 1.8000 | 1.8400 | 1.8400 | 103,900 |
| 13 May 2024 | 1.8400 | 1.9100 | 1.7700 | 1.7800 | 1.7800 | 144,900 |
| 10 May 2024 | 1.9400 | 2.0000 | 1.8200 | 1.8300 | 1.8300 | 187,700 |
| 09 May 2024 | 1.9000 | 1.9900 | 1.8630 | 1.9000 | 1.9000 | 197,700 |
| 08 May 2024 | 1.9400 | 1.9400 | 1.8350 | 1.8500 | 1.8500 | 145,300 |
| 07 May 2024 | 1.8800 | 1.9400 | 1.8090 | 1.9200 | 1.9200 | 222,800 |
| 06 May 2024 | 1.8500 | 1.9400 | 1.8200 | 1.8800 | 1.8800 | 218,100 |
| 03 May 2024 | 1.8700 | 1.8900 | 1.7800 | 1.8300 | 1.8300 | 228,000 |
| 02 May 2024 | 1.9000 | 1.9000 | 1.8000 | 1.8300 | 1.8300 | 159,000 |
| 01 May 2024 | 1.9200 | 1.9980 | 1.8800 | 1.9000 | 1.9000 | 341,200 |
| 30 Apr 2024 | 1.8000 | 1.9660 | 1.7650 | 1.9200 | 1.9200 | 312,100 |
| 29 Apr 2024 | 1.7000 | 1.8800 | 1.6800 | 1.8500 | 1.8500 | 298,900 |
| 26 Apr 2024 | 1.6300 | 1.7150 | 1.6000 | 1.7000 | 1.7000 | 240,000 |
| 25 Apr 2024 | 1.6100 | 1.7200 | 1.5400 | 1.6500 | 1.6500 | 324,900 |
| 24 Apr 2024 | 1.7500 | 1.7500 | 1.5700 | 1.5800 | 1.5800 | 279,800 |
| 23 Apr 2024 | 1.7500 | 1.8800 | 1.7000 | 1.7400 | 1.7400 | 243,300 |
| 22 Apr 2024 | 1.7800 | 1.8400 | 1.6700 | 1.7700 | 1.7700 | 267,200 |
| 19 Apr 2024 | 1.6500 | 1.8200 | 1.6500 | 1.7600 | 1.7600 | 313,000 |
| 18 Apr 2024 | 1.8000 | 1.8200 | 1.6700 | 1.6700 | 1.6700 | 353,900 |
| 17 Apr 2024 | 1.7600 | 1.8000 | 1.7000 | 1.7600 | 1.7600 | 518,900 |
| 16 Apr 2024 | 1.8700 | 1.9600 | 1.7100 | 1.8000 | 1.8000 | 746,000 |
| 15 Apr 2024 | 2.0000 | 2.0100 | 1.7720 | 1.8300 | 1.8300 | 1,677,500 |
| 12 Apr 2024 | 2.7000 | 2.7700 | 2.0100 | 2.2000 | 2.2000 | 4,459,700 |
| 11 Apr 2024 | 3.3300 | 3.4600 | 2.6300 | 2.9800 | 2.9800 | 79,900,400 |
| 10 Apr 2024 | 1.6000 | 1.6700 | 1.5600 | 1.6300 | 1.6300 | 1,910,700 |
| 09 Apr 2024 | 1.6700 | 1.6700 | 1.6000 | 1.6500 | 1.6500 | 43,300 |
| 08 Apr 2024 | 1.6300 | 1.7100 | 1.5600 | 1.6700 | 1.6700 | 78,100 |
| 05 Apr 2024 | 1.5900 | 1.6500 | 1.5600 | 1.6300 | 1.6300 | 64,900 |
| 04 Apr 2024 | 1.6900 | 1.6900 | 1.5600 | 1.5800 | 1.5800 | 72,900 |
| 03 Apr 2024 | 1.6900 | 1.7000 | 1.5900 | 1.6700 | 1.6700 | 68,100 |
| 02 Apr 2024 | 1.7400 | 1.7400 | 1.6400 | 1.7100 | 1.7100 | 121,400 |
| 01 Apr 2024 | 1.8400 | 1.8500 | 1.7000 | 1.7900 | 1.7900 | 158,000 |
| 28 Mar 2024 | 1.6000 | 1.8600 | 1.5900 | 1.8500 | 1.8500 | 241,400 |
| 27 Mar 2024 | 1.5100 | 1.6100 | 1.4550 | 1.5900 | 1.5900 | 79,300 |
| 26 Mar 2024 | 1.5500 | 1.6300 | 1.4600 | 1.4700 | 1.4700 | 129,100 |
| 25 Mar 2024 | 1.6400 | 1.6600 | 1.4800 | 1.5000 | 1.5000 | 98,900 |
| 22 Mar 2024 | 1.6800 | 1.6800 | 1.5600 | 1.6000 | 1.6000 | 50,400 |
| 21 Mar 2024 | 1.7000 | 1.7000 | 1.5500 | 1.6400 | 1.6400 | 82,200 |
| 20 Mar 2024 | 1.6200 | 1.6900 | 1.5100 | 1.6800 | 1.6800 | 95,600 |
| 19 Mar 2024 | 1.6000 | 1.6500 | 1.5300 | 1.6000 | 1.6000 | 156,200 |
| 18 Mar 2024 | 1.6000 | 1.7000 | 1.5100 | 1.6300 | 1.6300 | 175,300 |
| 15 Mar 2024 | 1.8100 | 1.8500 | 1.5600 | 1.6200 | 1.6200 | 196,500 |
| 14 Mar 2024 | 1.7600 | 1.8800 | 1.5600 | 1.5950 | 1.5950 | 121,700 |
| 13 Mar 2024 | 1.7100 | 1.7650 | 1.6400 | 1.7550 | 1.7550 | 91,900 |
| 12 Mar 2024 | 1.8600 | 1.8600 | 1.6200 | 1.6800 | 1.6800 | 146,700 |
| 11 Mar 2024 | 1.8300 | 1.9600 | 1.8200 | 1.8400 | 1.8400 | 49,100 |
| 08 Mar 2024 | 1.8700 | 1.9800 | 1.8300 | 1.8700 | 1.8700 | 45,000 |
| 07 Mar 2024 | 1.8900 | 1.9450 | 1.7700 | 1.8600 | 1.8600 | 80,800 |
| 06 Mar 2024 | 1.8500 | 1.9300 | 1.8100 | 1.8500 | 1.8500 | 54,600 |
| 05 Mar 2024 | 2.0500 | 2.1600 | 1.8400 | 1.8550 | 1.8550 | 195,400 |
| 04 Mar 2024 | 2.4200 | 2.5800 | 1.9700 | 1.9700 | 1.9700 | 278,500 |
| 01 Mar 2024 | 2.3500 | 2.5100 | 2.2900 | 2.3600 | 2.3600 | 193,000 |
| 29 Feb 2024 | 2.2900 | 2.4000 | 2.1800 | 2.3250 | 2.3250 | 248,800 |
| 28 Feb 2024 | 2.1400 | 2.3750 | 2.1200 | 2.2200 | 2.2200 | 432,000 |
| 27 Feb 2024 | 1.8000 | 2.1400 | 1.8000 | 2.1200 | 2.1200 | 164,700 |
| 26 Feb 2024 | 1.7600 | 1.8800 | 1.7300 | 1.8000 | 1.8000 | 307,400 |
| 23 Feb 2024 | 1.8100 | 1.8730 | 1.6800 | 1.7000 | 1.7000 | 182,500 |
| 22 Feb 2024 | 1.8000 | 1.8900 | 1.7810 | 1.8300 | 1.8300 | 144,900 |
| 21 Feb 2024 | 1.8100 | 1.8400 | 1.7200 | 1.8000 | 1.8000 | 158,300 |
| 20 Feb 2024 | 2.0300 | 2.0500 | 1.8100 | 1.8300 | 1.8300 | 241,200 |
| 16 Feb 2024 | 1.8600 | 2.0700 | 1.8100 | 2.0000 | 2.0000 | 217,500 |
| 15 Feb 2024 | 1.7000 | 1.8800 | 1.6800 | 1.8600 | 1.8600 | 143,800 |
| 14 Feb 2024 | 1.6900 | 1.8000 | 1.6500 | 1.7100 | 1.7100 | 188,400 |
| 13 Feb 2024 | 1.6900 | 1.6900 | 1.6000 | 1.6800 | 1.6800 | 324,600 |
| 12 Feb 2024 | 1.7800 | 1.8500 | 1.6300 | 1.6600 | 1.6600 | 317,600 |
| 09 Feb 2024 | 1.7700 | 1.8500 | 1.7400 | 1.7700 | 1.7700 | 212,800 |
| 08 Feb 2024 | 1.7100 | 1.8890 | 1.5500 | 1.7100 | 1.7100 | 670,200 |
| 07 Feb 2024 | 1.5900 | 1.8000 | 1.5000 | 1.6900 | 1.6900 | 662,300 |
| 06 Feb 2024 | 1.4000 | 1.6400 | 1.3100 | 1.5500 | 1.5500 | 1,033,400 |
| 05 Feb 2024 | 1.3100 | 1.3110 | 1.2250 | 1.2500 | 1.2500 | 273,800 |
| 02 Feb 2024 | 1.4000 | 1.4000 | 1.2950 | 1.3100 | 1.3100 | 368,300 |
| 01 Feb 2024 | 1.3600 | 1.3900 | 1.3200 | 1.3600 | 1.3600 | 228,100 |
| 31 Jan 2024 | 1.3900 | 1.4260 | 1.3200 | 1.3500 | 1.3500 | 259,800 |
| 30 Jan 2024 | 1.4300 | 1.4370 | 1.3600 | 1.3900 | 1.3900 | 157,100 |
| 29 Jan 2024 | 1.4000 | 1.4080 | 1.3200 | 1.4000 | 1.4000 | 376,700 |
| 26 Jan 2024 | 1.4100 | 1.4460 | 1.3700 | 1.3900 | 1.3900 | 223,800 |
| 25 Jan 2024 | 1.4000 | 1.4600 | 1.3600 | 1.4000 | 1.4000 | 278,600 |
| 24 Jan 2024 | 1.4800 | 1.5200 | 1.3500 | 1.3900 | 1.3900 | 247,500 |
| 23 Jan 2024 | 1.4700 | 1.5400 | 1.3400 | 1.3800 | 1.3800 | 309,200 |
| 22 Jan 2024 | 1.4600 | 1.5500 | 1.4300 | 1.4600 | 1.4600 | 232,100 |
| 19 Jan 2024 | 1.6500 | 1.6600 | 1.3600 | 1.4400 | 1.4400 | 497,000 |
| 18 Jan 2024 | 1.6200 | 1.6350 | 1.5210 | 1.5300 | 1.5300 | 124,300 |
| 17 Jan 2024 | 1.6700 | 1.7050 | 1.5150 | 1.5950 | 1.5950 | 230,400 |
| 16 Jan 2024 | 1.9200 | 1.9200 | 1.6590 | 1.6900 | 1.6900 | 239,000 |
| 12 Jan 2024 | 1.9200 | 1.9910 | 1.8500 | 1.9100 | 1.9100 | 56,900 |
| 11 Jan 2024 | 2.0600 | 2.0700 | 1.8800 | 1.9200 | 1.9200 | 131,500 |
| 10 Jan 2024 | 1.9600 | 2.1100 | 1.9500 | 2.0000 | 2.0000 | 147,200 |
| 09 Jan 2024 | 2.1000 | 2.1000 | 1.9500 | 1.9800 | 1.9800 | 203,500 |
| 08 Jan 2024 | 2.1300 | 2.1500 | 2.0300 | 2.1000 | 2.1000 | 172,900 |
| 05 Jan 2024 | 2.2500 | 2.5000 | 2.1000 | 2.1200 | 2.1200 | 178,700 |
| 04 Jan 2024 | 2.2500 | 2.2650 | 2.1000 | 2.1500 | 2.1500 | 197,800 |
| 03 Jan 2024 | 2.4000 | 2.4000 | 2.0200 | 2.2500 | 2.2500 | 198,600 |
| 02 Jan 2024 | 2.3700 | 2.4900 | 2.3300 | 2.4000 | 2.4000 | 356,800 |
| 29 Dec 2023 | 2.5400 | 2.5550 | 2.3200 | 2.3900 | 2.3900 | 108,200 |
| 28 Dec 2023 | 2.5900 | 2.6250 | 2.4600 | 2.5000 | 2.5000 | 103,400 |
| 27 Dec 2023 | 2.7700 | 2.7700 | 2.5900 | 2.6000 | 2.6000 | 201,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.