XNAS
Datos históricos de Rallybio Corporation
Rallybio Corporation · RLYB
$17.02
▲ +0.09 (+0.53%)
Última operación · 10/10/2026, 17:55:33 UTC
- Variación en el periodo
- +316.42%
- Máximo
- US$17.57
- 1 de junio de 2026
- Mínimo
- US$3.67
- 17 de febrero de 2026
- Volumen medio diario
- 0.11 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 17.05 | 17.22 | 16.95 | 17.02 | +0.18% | 6,942.896 |
| 8 oct 2026 | 16.75 | 17.04 | 16.75 | 16.99 | +0.35% | 7,879.644 |
| 7 oct 2026 | 16.91 | 17.04 | 16.80 | 16.93 | −0.88% | 7,461.614 |
| 6 oct 2026 | 16.87 | 17.08 | 16.80 | 17.08 | +1.07% | 1,858.255 |
| 5 oct 2026 | 16.99 | 17.12 | 16.82 | 16.90 | −1.05% | 4,632.124 |
| 2 oct 2026 | 16.69 | 17.22 | 16.69 | 17.08 | +1.91% | 7,853.525 |
| 1 oct 2026 | 17.16 | 17.16 | 16.76 | 16.76 | −2.56% | 7,081.108 |
| 30 sep 2026 | 17.24 | 17.24 | 16.93 | 17.20 | −0.12% | 5,964.762 |
| 29 sep 2026 | 16.90 | 17.24 | 16.61 | 17.22 | +1.00% | 16,685.288 |
| 28 sep 2026 | 16.55 | 17.05 | 16.55 | 17.05 | +2.59% | 16,070.326 |
| 25 sep 2026 | 16.80 | 17.07 | 16.62 | 16.62 | +0.06% | 7,026.131 |
| 24 sep 2026 | 16.74 | 16.75 | 16.61 | 16.61 | −1.48% | 6,843.9 |
| 23 sep 2026 | 16.66 | 16.86 | 16.61 | 16.86 | −0.35% | 5,340.114 |
| 22 sep 2026 | 16.85 | 17.11 | 16.72 | 16.92 | −0.06% | 7,619.901 |
| 21 sep 2026 | 17.14 | 17.14 | 16.61 | 16.93 | −1.51% | 7,915.944 |
| 18 sep 2026 | 17.16 | 17.20 | 16.92 | 17.19 | +0.17% | 16,092.295 |
| 17 sep 2026 | 17.18 | 17.18 | 17.13 | 17.16 | +0.41% | 4,302.644 |
| 16 sep 2026 | 17.24 | 17.24 | 16.71 | 17.09 | −0.75% | 18,528.174 |
| 15 sep 2026 | 16.49 | 17.22 | 16.45 | 17.22 | +4.30% | 22,169.249 |
| 14 sep 2026 | 16.98 | 16.98 | 16.50 | 16.51 | −2.16% | 14,257.014 |
| 11 sep 2026 | 16.75 | 16.88 | 16.70 | 16.88 | +0.75% | 6,627.114 |
| 10 sep 2026 | 16.80 | 17.06 | 16.71 | 16.75 | −1.30% | 6,142.494 |
| 9 sep 2026 | 16.52 | 17.05 | 16.50 | 16.97 | +2.17% | 9,033.183 |
| 8 sep 2026 | 16.97 | 16.97 | 16.61 | 16.61 | −1.86% | 7,026.367 |
| 4 sep 2026 | 16.75 | 17.01 | 16.75 | 16.93 | +0.30% | 4,180.431 |
| 3 sep 2026 | 16.66 | 17.09 | 16.66 | 16.88 | −0.38% | 2,507.647 |
| 2 sep 2026 | 16.65 | 17.26 | 16.65 | 16.94 | +1.50% | 29,839.939 |
| 1 sep 2026 | 17.05 | 17.05 | 16.67 | 16.69 | −0.60% | 11,182.822 |
| 31 ago 2026 | 16.68 | 17.05 | 16.50 | 16.79 | −0.12% | 14,139.366 |
| 28 ago 2026 | 16.51 | 17.12 | 16.51 | 16.81 | +0.30% | 5,762.473 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.