Dark

RELY
Remitly Global, Inc. Common Stock
stock NASDAQ

At Close

Jan 26, 2026 3:59:58 PM EST

14.39USD+1.553%(+0.22)3,447,012

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 22, 2026 8:59:30 AM EST

14.23USD+0.438%(+0.06)0

After-hours

Jan 26, 2026 4:45:30 PM EST

14.40USD+0.069%(+0.01)35,246

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-26	14.1500	14.45580	14.0200	14.3900	+1.553%	3,447,012	0.000%
2026-01-23	14.3000	14.32000	13.9800	14.1700	-0.770%	2,257,670	+1.553%
2026-01-22	14.2000	14.48000	14.2000	14.2800	+0.919%	2,845,557	+0.770%
2026-01-21	13.7200	14.19000	13.7000	14.1500	+3.587%	2,723,566	+1.696%
2026-01-20	13.6500	13.79000	13.4700	13.6600	-0.655%	3,680,864	+5.344%
2026-01-16	13.8600	14.00500	13.6500	13.7500	-0.290%	2,414,360	+4.655%
2026-01-15	13.4700	13.90000	13.2600	13.7900	+1.997%	2,412,853	+4.351%
2026-01-14	13.3100	13.54500	13.2100	13.5200	+1.731%	2,436,382	+6.435%
2026-01-13	13.2900	13.48000	13.0600	13.2900	+0.151%	3,050,071	+8.277%
2026-01-12	13.6860	13.72000	13.2500	13.2700	-3.421%	3,236,757	+8.440%
2026-01-09	13.6600	13.88000	13.5800	13.7400	+0.807%	2,719,445	+4.731%
2026-01-08	13.6000	13.81000	13.3900	13.6300	+0.073%	2,037,988	+5.576%
2026-01-07	13.5000	13.72500	13.4200	13.6200	+1.039%	2,188,047	+5.653%
2026-01-06	13.1100	13.51000	13.0100	13.4800	+2.822%	3,147,361	+6.751%
2026-01-05	13.2300	13.45500	13.1000	13.1100	-0.832%	3,904,279	+9.764%
2026-01-02	13.8500	13.88000	13.1100	13.2200	-4.203%	3,756,705	+8.850%
2025-12-31	13.8600	13.92500	13.7250	13.8000	-0.433%	2,041,643	+4.275%
2025-12-30	14.0500	14.05000	13.7650	13.8600	-1.352%	2,232,945	+3.824%
2025-12-29	14.2300	14.39000	13.9600	14.0500	-1.265%	2,342,304	+2.420%
2025-12-26	14.2800	14.39000	14.0750	14.2300	-0.490%	1,906,679	+1.124%
2025-12-24	14.5000	14.50000	14.2600	14.3000	-0.901%	1,102,501	+0.629%
2025-12-23	14.6100	14.69000	14.2850	14.4300	-1.300%	2,367,012	-0.277%
2025-12-22	14.5700	14.86000	14.5400	14.6200	0.000%	1,850,959	-1.573%
2025-12-19	14.6100	14.71500	14.4300	14.6200	+0.689%	3,321,180	-1.573%
2025-12-18	14.5200	14.78000	14.5000	14.5200	+0.415%	1,809,818	-0.895%
2025-12-17	14.1000	14.57500	14.0500	14.4600	+2.626%	2,648,446	-0.484%
2025-12-16	14.5100	14.64000	13.9500	14.0900	-2.828%	2,470,846	+2.129%
2025-12-15	14.6500	14.70000	14.3850	14.5000	-1.024%	2,547,266	-0.759%
2025-12-12	14.9900	15.08145	14.6500	14.6500	-1.941%	2,877,629	-1.775%
2025-12-11	15.2000	15.77000	14.8350	14.9400	-1.904%	5,166,969	-3.681%
2025-12-10	14.1900	15.39000	14.1900	15.2300	+7.633%	7,027,709	-5.515%
2025-12-09	13.6500	14.25000	13.6050	14.1500	+4.737%	6,812,475	+1.696%
2025-12-08	13.5100	13.61500	13.3200	13.5100	+0.596%	3,811,416	+6.514%
2025-12-05	13.3800	13.79000	13.3700	13.4300	-0.149%	2,827,332	+7.148%
2025-12-04	13.3900	13.46500	13.1800	13.4500	+1.052%	1,943,298	+6.989%
2025-12-03	13.0000	13.45500	12.9900	13.3100	+2.939%	3,167,711	+8.114%
2025-12-02	13.2300	13.35000	12.8800	12.9300	-2.268%	2,531,652	+11.292%
2025-12-01	13.3500	13.51000	13.1618	13.2300	-2.326%	2,674,842	+8.768%
2025-11-28	13.3500	13.58500	13.3500	13.5450	+1.461%	1,241,881	+6.238%
2025-11-26	12.9500	13.39500	12.9200	13.3500	+3.089%	2,345,291	+7.790%
2025-11-25	12.5000	12.98500	12.4500	12.9500	+3.683%	4,027,318	+11.120%
2025-11-24	12.4700	12.61500	12.3300	12.4900	0.000%	2,810,965	+15.212%
2025-11-21	12.4200	12.66520	12.3100	12.4900	+0.726%	3,528,614	+15.212%
2025-11-20	12.7750	12.84000	12.3500	12.4000	-1.665%	4,378,368	+16.048%
2025-11-19	12.7800	12.88000	12.5000	12.6100	-1.484%	3,322,259	+14.116%
2025-11-18	12.5200	12.99000	12.5200	12.8000	+1.587%	5,179,243	+12.422%
2025-11-17	12.5200	12.82000	12.4600	12.6000	+1.531%	4,502,800	+14.206%
2025-11-14	12.3150	12.65500	12.0800	12.4100	-0.641%	4,228,667	+15.955%
2025-11-13	12.2300	12.57500	12.1300	12.4900	+2.377%	5,563,830	+15.212%
2025-11-12	12.4700	12.67000	12.1800	12.2000	-2.322%	4,768,428	+17.951%
2025-11-11	12.6400	12.77000	12.1250	12.4900	-1.343%	5,582,743	+15.212%
2025-11-10	12.8700	13.13000	12.5050	12.6600	-0.393%	6,397,694	+13.665%
2025-11-07	12.3500	12.92000	12.1650	12.7100	+3.249%	10,414,235	+13.218%
2025-11-06	13.3400	13.46000	12.2050	12.3100	-25.122%	23,385,831	+16.897%
2025-11-05	16.4700	16.75000	16.1300	16.4400	+1.607%	5,688,019	-12.470%
2025-11-04	16.4400	16.52000	16.1200	16.1800	-1.701%	4,369,755	-11.063%
2025-11-03	16.1000	16.59500	16.0400	16.4600	+2.618%	3,654,461	-12.576%
2025-10-31	15.7700	16.11000	15.7700	16.0400	+1.712%	3,075,443	-10.287%
2025-10-30	16.2800	16.41000	15.7500	15.7700	-3.133%	2,171,696	-8.751%
2025-10-29	16.4700	16.55000	16.1800	16.2800	-2.163%	2,905,369	-11.609%
2025-10-28	16.9500	17.04000	16.5700	16.6400	-1.829%	3,083,068	-13.522%
2025-10-27	17.3600	17.55000	16.9100	16.9500	-1.453%	3,488,367	-15.103%
2025-10-24	17.2300	17.50000	17.1500	17.2000	+1.415%	2,887,073	-16.337%
2025-10-23	16.7000	17.06500	16.6400	16.9600	+1.557%	2,792,395	-15.153%
2025-10-22	16.6100	16.76000	16.3900	16.7000	+0.967%	3,375,921	-13.832%
2025-10-21	16.1600	16.55500	16.1600	16.5400	+3.182%	3,050,341	-12.999%
2025-10-20	15.7100	16.18900	15.7000	16.0300	+2.855%	3,871,324	-10.231%
2025-10-17	15.2300	15.60980	15.2300	15.5850	+1.863%	2,904,414	-7.668%
2025-10-16	15.5000	15.58990	15.2000	15.3000	-1.163%	2,682,287	-5.948%
2025-10-15	15.3500	16.13000	15.3400	15.4800	+1.110%	3,959,793	-7.041%
2025-10-14	14.8000	15.32000	14.7200	15.3100	+3.098%	2,472,321	-6.009%
2025-10-13	15.1050	15.15000	14.7600	14.8500	-0.934%	2,572,951	-3.098%
2025-10-10	15.5200	15.66000	14.9600	14.9900	-3.165%	2,290,963	-4.003%
2025-10-09	15.9300	15.93000	15.4425	15.4800	-2.764%	2,271,572	-7.041%
2025-10-08	15.8500	15.95500	15.6500	15.9200	+0.569%	2,438,723	-9.611%
2025-10-07	15.8600	15.99000	15.7200	15.8300	+0.700%	2,404,021	-9.097%
2025-10-06	16.2700	16.27000	15.6900	15.7200	-1.995%	3,048,782	-8.461%
2025-10-03	16.1200	16.27000	16.0100	16.0400	-0.249%	1,978,566	-10.287%
2025-10-02	16.1600	16.32000	15.9400	16.0800	-0.618%	2,273,517	-10.510%
2025-10-01	16.2000	16.37000	16.0400	16.1800	-0.736%	1,998,189	-11.063%
2025-09-30	16.4700	16.55000	16.1800	16.3000	-1.332%	2,435,619	-11.718%
2025-09-29	16.4900	16.74180	16.4400	16.5200	+0.732%	3,252,149	-12.893%
2025-09-26	16.2400	16.43000	16.0400	16.4000	+0.923%	2,665,468	-12.256%
2025-09-25	16.2500	16.47000	16.1400	16.2500	-0.246%	3,865,019	-11.446%
2025-09-24	16.7000	16.96470	16.2700	16.2900	-1.986%	3,953,104	-11.664%
2025-09-23	17.0100	17.05000	16.3500	16.6200	-2.465%	3,559,816	-13.418%
2025-09-22	17.1100	17.25000	16.7300	17.0400	-0.409%	3,357,976	-15.552%
2025-09-19	17.3600	17.40000	17.0950	17.1100	-1.155%	4,933,117	-15.897%
2025-09-18	17.5100	17.58000	17.2235	17.3100	-0.688%	2,892,745	-16.869%
2025-09-17	17.1300	17.51000	17.1300	17.4300	+1.337%	2,894,226	-17.441%
2025-09-16	16.6700	17.39000	16.6600	17.2000	+3.179%	4,147,776	-16.337%
2025-09-15	17.8700	17.91000	16.6400	16.6700	-8.205%	5,349,724	-13.677%
2025-09-12	18.5100	18.62500	18.1000	18.1600	-2.575%	1,852,961	-20.760%
2025-09-11	18.8500	19.12000	18.3200	18.6400	-1.219%	3,132,348	-22.800%
2025-09-10	20.0100	20.11500	18.8600	18.8700	-6.815%	4,959,843	-23.741%
2025-09-09	20.3300	20.99500	20.1200	20.2500	+1.606%	3,366,976	-28.938%
2025-09-08	19.6200	19.94500	19.5250	19.9300	+2.258%	3,935,233	-27.797%
2025-09-05	19.7000	20.03000	19.2900	19.4900	-0.965%	2,834,131	-26.167%
2025-09-04	19.3000	19.72000	19.0100	19.6800	+1.183%	3,558,893	-26.880%
2025-09-03	18.8100	19.46000	18.6800	19.4500	+2.801%	3,083,765	-26.015%
2025-09-02	18.4200	19.17000	18.3352	18.9200	+2.105%	4,514,748	-23.943%
2025-08-29	18.4700	18.54000	18.2700	18.5300	+0.271%	2,878,220	-22.342%
2025-08-28	18.4000	18.65000	18.3800	18.4800	+0.489%	3,199,255	-22.132%
2025-08-27	18.0900	18.50500	18.0900	18.3900	+1.322%	4,571,788	-21.751%
2025-08-26	18.6900	18.82000	18.1300	18.1500	-3.148%	4,092,638	-20.716%
2025-08-25	19.0500	19.08000	18.7200	18.7400	-1.627%	2,783,529	-23.212%
2025-08-22	18.8700	19.17500	18.6200	19.0500	+2.309%	3,319,055	-24.462%
2025-08-21	18.7100	18.95000	18.5400	18.6200	-1.115%	1,873,180	-22.718%
2025-08-20	18.8000	19.06500	18.6200	18.8300	-0.106%	2,843,132	-23.579%
2025-08-19	19.8500	19.85000	18.7850	18.8500	-5.133%	3,457,646	-23.660%
2025-08-18	19.6300	19.91000	19.5300	19.8700	+1.378%	2,240,213	-27.579%
2025-08-15	19.7600	19.91500	19.5100	19.6000	-0.254%	2,754,311	-26.582%
2025-08-14	19.8400	20.15000	19.4750	19.6500	-1.602%	3,168,722	-26.768%
2025-08-13	19.5000	19.98000	19.4750	19.9700	+2.938%	4,006,479	-27.942%
2025-08-12	19.2000	19.54500	19.2000	19.4000	+2.105%	4,128,926	-25.825%
2025-08-11	18.8750	19.39500	18.8650	19.0000	0.000%	4,531,123	-24.263%
2025-08-08	18.9500	19.75500	18.8400	19.0000	+0.264%	7,517,469	-24.263%
2025-08-07	19.5000	19.83000	18.6100	18.9500	+15.058%	12,266,078	-24.063%
2025-08-06	16.5000	16.89500	16.4200	16.4700	+0.857%	7,622,157	-12.629%
2025-08-05	16.3900	16.63500	15.9850	16.3300	+1.366%	7,076,379	-11.880%
2025-08-04	15.9100	16.33000	15.7850	16.1100	+2.027%	4,790,433	-10.677%
2025-08-01	16.4100	16.48000	15.6200	15.7900	-4.303%	6,636,261	-8.866%
2025-07-31	16.8600	17.15000	16.5000	16.5000	-2.884%	4,176,068	-12.788%
2025-07-30	16.9200	17.06500	16.6500	16.9900	+0.711%	3,013,874	-15.303%
2025-07-29	17.2000	17.40120	16.8500	16.8700	-1.976%	4,317,217	-14.701%
2025-07-28	17.1100	17.37500	17.0900	17.2100	+1.355%	2,234,505	-16.386%
2025-07-25	17.2000	17.27000	16.9100	16.9800	-1.049%	3,382,308	-15.253%
2025-07-24	17.3000	17.44500	16.9100	17.1600	-1.436%	3,981,205	-16.142%
2025-07-23	17.4000	17.41500	17.0600	17.4100	+1.045%	3,125,551	-17.346%
2025-07-22	17.2600	17.41000	17.0300	17.2300	-0.232%	3,603,417	-16.483%
2025-07-21	17.0200	17.41500	16.9400	17.2700	+1.499%	3,656,694	-16.676%
2025-07-18	17.2200	17.29000	16.8600	17.0150	-0.960%	3,442,013	-15.428%
2025-07-17	17.4200	17.65000	17.1100	17.1800	-1.547%	4,752,434	-16.240%
2025-07-16	17.5800	17.75000	17.0700	17.4500	-0.057%	3,917,742	-17.536%
2025-07-15	17.3700	17.67000	17.2500	17.4600	+0.576%	5,763,981	-17.583%
2025-07-14	17.4900	17.72000	17.2450	17.3600	0.000%	4,658,720	-17.108%
2025-07-11	18.1800	18.19000	17.1900	17.3600	-4.981%	4,149,172	-17.108%
2025-07-10	18.3500	18.52000	18.0000	18.2700	-1.083%	4,160,976	-21.237%
2025-07-09	18.4500	18.61500	18.1500	18.4700	+0.654%	2,440,177	-22.090%
2025-07-08	18.5000	18.69000	18.2200	18.3500	-0.918%	3,242,991	-21.580%
2025-07-07	18.5000	18.79000	18.2800	18.5200	+0.108%	3,550,064	-22.300%
2025-07-03	18.3700	18.83000	18.2300	18.5000	+1.314%	1,967,056	-22.216%
2025-07-02	18.4100	18.48500	18.0350	18.2600	-1.083%	3,022,739	-21.194%
2025-07-01	18.7000	18.82000	18.1800	18.4600	-1.652%	4,843,239	-22.048%
2025-06-30	19.5100	19.54070	18.5600	18.7700	-0.740%	2,586,659	-23.335%
2025-06-27	18.8000	19.00500	18.5500	18.9100	+0.639%	4,723,526	-23.903%
2025-06-26	19.5100	19.57000	18.6000	18.7900	-4.182%	3,886,961	-23.417%
2025-06-25	20.4400	20.45300	19.5600	19.6100	-3.684%	2,343,774	-26.619%
2025-06-24	20.0300	20.63000	19.7900	20.3600	+2.414%	2,865,554	-29.322%
2025-06-23	20.0700	20.22000	19.6601	19.8800	-1.242%	2,638,334	-27.616%
2025-06-20	20.5300	20.69000	20.0900	20.1300	-1.948%	4,114,667	-28.515%
2025-06-18	20.6400	20.96500	20.3600	20.5300	-0.533%	3,666,056	-29.907%
2025-06-17	20.4800	22.07000	20.2000	20.6400	+5.684%	8,676,035	-30.281%
2025-06-16	19.4900	19.57500	19.2800	19.5300	+0.930%	3,711,965	-26.318%
2025-06-13	19.4900	19.70000	19.0000	19.3500	-2.861%	3,418,695	-25.633%
2025-06-12	19.9600	20.09000	19.5800	19.9200	-0.698%	2,998,706	-27.761%
2025-06-11	19.9300	20.14500	19.6600	20.0600	+1.007%	3,609,919	-28.265%
2025-06-10	20.3400	20.44860	19.6200	19.8600	-2.216%	3,831,968	-27.543%
2025-06-09	21.6100	21.61000	20.2235	20.3100	-5.710%	3,213,304	-29.148%
2025-06-06	21.2800	21.58000	21.1200	21.5400	+3.161%	2,727,532	-33.194%
2025-06-05	20.7900	21.04000	20.5600	20.8800	+0.433%	1,681,896	-31.082%
2025-06-04	20.9300	20.95000	20.4600	20.7900	-0.811%	2,819,810	-30.784%
2025-06-03	21.4800	21.53000	20.7150	20.9600	-2.738%	3,541,825	-31.345%
2025-06-02	20.8000	21.58000	20.8000	21.5500	+0.890%	3,221,683	-33.225%
2025-05-30	21.4000	21.43000	20.7901	21.3600	+1.569%	2,235,079	-32.631%
2025-05-29	21.6220	21.64000	20.9600	21.0300	-2.277%	3,201,960	-31.574%
2025-05-28	22.1900	22.26200	21.5000	21.5200	-3.019%	3,315,350	-33.132%
2025-05-27	22.6100	22.79000	22.0700	22.1900	-0.627%	2,939,585	-35.151%
2025-05-23	22.3100	22.58000	22.2500	22.3300	-1.456%	2,234,533	-35.558%
2025-05-22	22.2300	22.72500	22.2300	22.6600	+1.432%	2,506,617	-36.496%
2025-05-21	22.7300	22.88000	22.1850	22.3400	-2.018%	1,742,325	-35.586%
2025-05-20	22.3820	22.90000	22.3820	22.8000	+1.154%	3,198,726	-36.886%
2025-05-19	22.5700	22.81000	22.2600	22.5400	-1.097%	2,304,499	-36.158%
2025-05-16	22.7800	23.14000	22.6750	22.7900	-0.088%	3,152,805	-36.858%
2025-05-15	23.0000	23.32000	22.3400	22.8100	-1.383%	3,214,956	-36.914%
2025-05-14	22.9500	23.41000	22.5000	23.1300	-4.500%	5,219,318	-37.786%
2025-05-13	24.5000	24.70500	24.1850	24.2200	-1.102%	2,277,349	-40.586%
2025-05-12	24.4500	24.69000	23.8300	24.4900	+2.683%	4,916,845	-41.241%
2025-05-09	23.5060	24.62750	23.5060	23.8500	-1.283%	3,531,736	-39.665%
2025-05-08	23.2600	24.56000	22.4401	24.1600	+14.557%	6,778,249	-40.439%
2025-05-07	21.2000	21.39000	20.7800	21.0900	-0.519%	3,831,576	-31.769%
2025-05-06	20.8800	21.43500	20.6500	21.2000	+1.000%	2,010,155	-32.123%
2025-05-05	20.8600	21.11000	20.7200	20.9900	+0.239%	3,194,689	-31.444%
2025-05-02	20.4500	21.00000	20.3000	20.9400	+3.305%	1,308,893	-31.280%
2025-05-01	20.4400	20.44000	19.9150	20.2700	+0.247%	1,649,707	-29.008%
2025-04-30	20.0900	20.29000	19.6050	20.2200	-0.931%	2,814,547	-28.833%
2025-04-29	20.1100	20.53500	19.9000	20.4100	+1.999%	2,198,450	-29.495%
2025-04-28	20.1300	20.27000	19.4100	20.0100	-0.200%	3,391,543	-28.086%
2025-04-25	19.9300	20.14000	19.6750	20.0500	+0.350%	1,458,172	-28.229%
2025-04-24	19.6300	20.05000	19.4500	19.9800	+1.783%	2,584,805	-27.978%
2025-04-23	19.7500	20.11000	19.5500	19.6300	+1.447%	2,012,615	-26.694%
2025-04-22	19.1900	19.40990	19.0000	19.3500	+1.309%	2,095,802	-25.633%
2025-04-21	19.7600	19.90000	18.9900	19.1000	-4.165%	1,990,801	-24.660%
2025-04-17	19.7800	19.98000	19.2800	19.9300	+0.454%	2,308,342	-27.797%
2025-04-16	20.1000	20.10000	19.5000	19.8400	-1.734%	1,554,484	-27.470%
2025-04-15	20.3200	20.47000	20.0400	20.1900	-0.981%	1,799,781	-28.727%
2025-04-14	20.5700	20.80000	20.1200	20.3900	-0.098%	1,220,540	-29.426%
2025-04-11	19.9600	20.48000	19.6500	20.4100	+1.999%	1,647,453	-29.495%
2025-04-10	19.9300	20.15500	19.1500	20.0100	-1.719%	2,091,298	-28.086%
2025-04-09	18.4000	20.47990	18.2800	20.3600	+9.169%	3,727,306	-29.322%
2025-04-08	19.6600	19.79000	18.3400	18.6500	-0.851%	1,909,763	-22.842%
2025-04-07	18.0000	19.64000	17.4200	18.8100	+0.804%	2,253,261	-23.498%
2025-04-04	19.2400	19.54000	18.4900	18.6600	-7.303%	2,075,459	-22.883%
2025-04-03	20.3800	20.67000	19.9600	20.1300	-5.847%	1,367,590	-28.515%
2025-04-02	20.6000	21.56000	20.4140	21.3800	+2.101%	1,433,987	-32.694%
2025-04-01	20.6600	21.09000	20.5700	20.9400	+0.673%	1,735,877	-31.280%
2025-03-31	20.6900	21.11000	20.3900	20.8000	-0.621%	1,853,578	-30.817%
2025-03-28	21.2400	21.35500	20.5400	20.9300	-1.227%	2,032,455	-31.247%
2025-03-27	21.3200	21.57000	20.9500	21.1900	-0.610%	1,150,383	-32.091%
2025-03-26	21.1700	21.42500	20.8000	21.3200	+1.427%	1,517,507	-32.505%
2025-03-25	21.0800	21.16000	20.7200	21.0200	+0.286%	1,829,657	-31.541%
2025-03-24	20.8000	21.05000	20.5700	20.9600	+3.099%	1,562,657	-31.345%
2025-03-21	20.3700	20.54000	20.0200	20.3300	-1.215%	1,703,953	-29.218%
2025-03-20	19.9800	20.69000	19.8750	20.5800	+1.529%	1,543,364	-30.078%
2025-03-19	19.5100	20.29500	19.3700	20.2700	+4.002%	1,978,513	-29.008%
2025-03-18	19.5200	19.80000	19.2600	19.4900	-0.154%	2,283,209	-26.167%
2025-03-17	19.8200	19.89000	18.7300	19.5200	-1.910%	4,658,646	-26.281%
2025-03-14	19.8900	20.33000	19.7000	19.9000	+0.658%	3,459,742	-27.688%
2025-03-13	19.7800	19.95000	19.3900	19.7700	+0.101%	2,750,911	-27.213%
2025-03-12	20.6200	20.75000	19.6400	19.7500	-3.564%	2,507,956	-27.139%
2025-03-11	19.6200	20.73500	19.5500	20.4800	+1.992%	5,473,070	-29.736%
2025-03-10	20.6400	20.93000	19.9000	20.0800	-4.789%	3,211,152	-28.337%
2025-03-07	21.8300	21.83000	20.3200	21.0900	-2.361%	3,462,025	-31.769%
2025-03-06	21.6750	21.95000	21.1000	21.6000	-2.790%	3,138,185	-33.380%
2025-03-05	23.0300	23.05000	22.1400	22.2200	-3.391%	3,463,030	-35.239%
2025-03-04	23.2300	23.23000	22.3200	23.0000	-1.372%	2,290,779	-37.435%
2025-03-03	23.9200	24.33000	23.1400	23.3200	-2.833%	2,366,682	-38.293%
2025-02-28	23.7000	24.13720	23.3400	24.0000	+1.437%	1,933,596	-40.042%
2025-02-27	23.9700	24.07000	23.4300	23.6600	-0.755%	2,008,128	-39.180%
2025-02-26	24.0200	24.48000	23.5200	23.8400	-0.791%	1,915,709	-39.639%
2025-02-25	24.2800	24.53000	23.4600	24.0300	-2.791%	2,877,939	-40.117%
2025-02-24	23.7900	24.79000	23.5800	24.7200	+3.604%	3,476,582	-41.788%
2025-02-21	25.6800	25.70500	23.3400	23.8600	-7.484%	4,630,567	-39.690%
2025-02-20	26.8900	27.27000	25.5000	25.7900	-0.463%	5,879,622	-44.203%
2025-02-19	26.4600	26.75000	25.6900	25.9100	-2.116%	3,185,813	-44.462%
2025-02-18	27.2000	27.32000	26.3900	26.4700	-2.469%	3,364,528	-45.637%
2025-02-14	26.3400	27.23500	26.1850	27.1400	+3.627%	2,107,732	-46.979%
2025-02-13	25.3900	26.31000	25.0850	26.1900	+4.551%	1,738,146	-45.055%
2025-02-12	24.9900	25.22000	24.8200	25.0500	-0.674%	1,172,621	-42.555%
2025-02-11	25.5600	25.76970	25.0344	25.2200	-1.868%	927,907	-42.942%
2025-02-10	25.5500	25.78000	25.2500	25.7000	+1.181%	1,065,179	-44.008%
2025-02-07	25.5800	25.68610	25.0900	25.4000	-0.470%	1,259,253	-43.346%
2025-02-06	25.5500	25.73500	25.1400	25.5200	+0.433%	1,180,830	-43.613%
2025-02-05	24.3500	25.44000	24.2750	25.4100	+4.957%	2,486,379	-43.369%
2025-02-04	23.9100	24.26500	23.8000	24.2100	+1.552%	3,095,743	-40.562%
2025-02-03	23.2600	24.04000	23.0800	23.8400	+1.447%	1,982,471	-39.639%
2025-01-31	23.9400	24.03000	23.4300	23.5000	-0.969%	1,273,167	-38.766%
2025-01-30	23.9000	24.09000	23.6300	23.7300	-0.252%	1,744,738	-39.359%
2025-01-29	23.5000	23.90000	23.1700	23.7900	+1.234%	1,508,977	-39.512%
2025-01-28	23.1500	23.86000	22.9100	23.5000	+1.468%	1,636,844	-38.766%
2025-01-27	22.8700	23.35000	22.7750	23.1600	+0.608%	1,392,816	-37.867%
2025-01-24	23.5200	23.74000	23.0000	23.0200	-2.251%	1,469,350	-37.489%
2025-01-23	22.8200	23.55000	22.6300	23.5500	+1.860%	1,251,744	-38.896%
2025-01-22	23.6500	23.67000	22.9400	23.1200	-0.086%	1,194,945	-37.760%
2025-01-21	23.5300	23.60000	22.8300	23.1400	-0.516%	1,952,022	-37.813%
2025-01-17	23.3400	23.38000	22.9700	23.2600	+0.606%	1,310,765	-38.134%
2025-01-16	23.0000	23.37000	22.9800	23.1200	+0.522%	1,520,118	-37.760%
2025-01-15	22.5900	23.20100	22.5900	23.0000	+2.679%	1,837,045	-37.435%
2025-01-14	22.6600	22.87410	22.2500	22.4000	-0.797%	1,053,710	-35.759%
2025-01-13	22.2500	22.69000	22.1100	22.5800	+0.400%	1,401,346	-36.271%
2025-01-10	22.6800	22.77000	22.2000	22.4900	-2.767%	958,625	-36.016%
2025-01-08	23.1900	23.26000	22.9735	23.1300	-0.345%	1,162,540	-37.786%
2025-01-07	23.2500	23.43000	22.8200	23.2100	+0.173%	1,210,792	-38.001%
2025-01-06	23.1400	23.51000	23.0450	23.1700	+0.783%	1,180,116	-37.894%
2025-01-03	22.6500	23.00000	22.5550	22.9900	+2.634%	968,530	-37.408%
2025-01-02	22.6500	22.72000	21.7450	22.4000	-0.753%	1,749,158	-35.759%
2024-12-31	22.8800	23.06000	22.4100	22.5700	-0.573%	687,434	-36.243%
2024-12-30	22.6200	22.97000	22.3900	22.7000	-0.439%	800,417	-36.608%
2024-12-27	22.9400	23.11000	22.4400	22.8000	-1.170%	1,146,861	-36.886%
2024-12-26	22.5400	23.09000	22.4400	23.0700	+1.899%	1,012,464	-37.625%
2024-12-24	22.3700	22.66000	22.0900	22.6400	+0.936%	363,439	-36.440%
2024-12-23	22.6100	22.93000	22.3100	22.4300	-0.796%	1,752,843	-35.845%
2024-12-20	21.2500	22.70000	21.2100	22.6100	+4.627%	2,757,612	-36.356%
2024-12-19	21.7600	21.91500	21.1700	21.6100	+1.076%	1,637,588	-33.410%
2024-12-18	21.8500	22.67000	21.2800	21.3800	-1.565%	2,090,715	-32.694%
2024-12-17	21.7000	21.99000	21.5100	21.7200	0.000%	1,266,268	-33.748%
2024-12-16	20.6900	21.74000	20.6000	21.7200	+4.725%	1,520,408	-33.748%
2024-12-13	21.2700	21.33000	20.6000	20.7400	-2.903%	1,165,025	-30.617%
2024-12-12	21.7100	21.88000	21.3400	21.3600	-1.657%	683,556	-32.631%
2024-12-11	21.1800	21.92000	20.9940	21.7200	+3.725%	2,266,168	-33.748%
2024-12-10	21.0300	21.07000	20.7500	20.9400	-0.381%	969,540	-31.280%
2024-12-09	21.1100	21.25000	20.6100	21.0200	-0.379%	1,927,055	-31.541%
2024-12-06	21.0400	21.13500	20.8100	21.1000	+1.442%	1,333,769	-31.801%
2024-12-05	20.9700	21.25000	20.8000	20.8000	-0.858%	1,045,675	-30.817%
2024-12-04	20.6600	21.14000	20.5900	20.9800	+1.746%	1,084,698	-31.411%
2024-12-03	20.6800	20.85000	20.4300	20.6200	-0.627%	1,389,700	-30.213%
2024-12-02	20.8100	20.81000	20.4300	20.7500	+0.924%	1,471,347	-30.651%
2024-11-29	20.7200	20.90000	20.3500	20.5600	-1.296%	716,676	-30.010%
2024-11-27	20.8250	20.97000	20.3900	20.8300	+0.096%	972,439	-30.917%
2024-11-26	20.1800	20.83000	20.0500	20.8100	+1.413%	1,708,756	-30.851%
2024-11-25	21.0800	21.29000	20.3900	20.5200	-2.471%	2,049,759	-29.873%
2024-11-22	20.8000	21.20000	20.7500	21.0400	+1.741%	1,768,412	-31.606%
2024-11-21	20.3700	21.00000	20.2300	20.6800	+1.075%	2,051,861	-30.416%
2024-11-20	20.2600	20.50000	19.9900	20.4600	+2.454%	1,074,720	-29.668%
2024-11-19	19.6200	20.08000	19.5500	19.9700	+1.063%	912,164	-27.942%
2024-11-18	19.5800	19.91000	19.2500	19.7600	+0.611%	1,388,288	-27.176%
2024-11-15	19.9700	20.01000	19.6100	19.6400	-0.958%	996,902	-26.731%
2024-11-14	20.2900	20.29000	19.5400	19.8300	-2.074%	1,511,279	-27.433%
2024-11-13	19.5100	20.80000	19.5100	20.2500	+3.369%	4,732,184	-28.938%
2024-11-12	19.6400	19.96000	19.4000	19.5900	-0.710%	5,209,263	-26.544%
2024-11-11	19.7100	20.09000	19.4900	19.7300	+1.179%	1,687,970	-27.065%
2024-11-08	19.4500	19.69500	19.2700	19.5000	+0.154%	1,955,251	-26.205%
2024-11-07	19.6600	19.95000	19.3700	19.4700	-1.318%	1,786,771	-26.091%
2024-11-06	19.9500	20.06000	19.2000	19.7300	+1.911%	6,322,005	-27.065%
2024-11-05	18.6600	19.51000	18.5667	19.3600	+2.272%	2,950,813	-25.671%
2024-11-04	18.0000	18.99000	17.9950	18.9300	+5.460%	2,486,375	-23.983%
2024-11-01	17.9900	18.06000	17.0600	17.9500	-0.167%	2,660,906	-19.833%
2024-10-31	18.9900	19.90000	17.1400	17.9800	+17.824%	7,499,641	-19.967%
2024-10-30	15.0000	15.50000	14.8400	15.2600	+2.347%	2,247,912	-5.701%
2024-10-29	15.2000	15.37500	14.8350	14.9100	-1.584%	1,628,810	-3.488%
2024-10-28	14.9500	15.24500	14.8950	15.1500	+2.573%	1,701,893	-5.017%
2024-10-25	14.6300	14.92000	14.6100	14.7700	+2.003%	1,209,010	-2.573%
2024-10-24	14.4400	14.62000	14.2800	14.4800	+0.486%	1,212,942	-0.622%
2024-10-23	14.5000	14.56000	14.2800	14.4100	-0.689%	820,089	-0.139%
2024-10-22	14.7400	14.85000	14.3700	14.5100	-1.494%	1,391,769	-0.827%
2024-10-21	14.9400	15.05000	14.6350	14.7300	-1.734%	1,063,246	-2.308%
2024-10-18	14.6100	15.14000	14.4700	14.9900	+3.953%	1,390,260	-4.003%
2024-10-17	14.0300	14.43500	13.8100	14.4200	+2.853%	1,204,915	-0.208%
2024-10-16	13.9600	14.08000	13.7950	14.0200	+0.718%	797,590	+2.639%
2024-10-15	13.6400	14.11000	13.6400	13.9200	+2.655%	1,559,590	+3.376%
2024-10-14	13.3500	13.85000	13.1600	13.5600	+2.650%	1,366,012	+6.121%
2024-10-11	12.6300	13.34500	12.5700	13.2100	+4.098%	2,716,538	+8.933%
2024-10-10	12.6700	12.75000	12.4250	12.6900	-1.091%	3,074,759	+13.396%
2024-10-09	12.8800	13.02000	12.6500	12.8300	-0.311%	2,183,743	+12.159%
2024-10-08	13.0700	13.33000	12.8700	12.8700	-0.924%	1,602,338	+11.810%
2024-10-07	13.2300	13.26990	12.9050	12.9900	-2.036%	1,033,796	+10.778%
2024-10-04	13.0500	13.27500	12.7800	13.2600	+2.870%	1,134,004	+8.522%
2024-10-03	12.8900	13.06500	12.8000	12.8900	-0.846%	1,345,632	+11.637%
2024-10-02	13.3300	13.38000	12.9700	13.0000	-2.913%	1,421,951	+10.692%
2024-10-01	13.3800	13.49000	13.1400	13.3900	0.000%	942,347	+7.468%
2024-09-30	13.6400	13.70500	13.1900	13.3900	-1.905%	1,076,617	+7.468%
2024-09-27	13.9900	14.01000	13.5050	13.6500	-1.087%	1,033,483	+5.421%
2024-09-26	13.9100	14.17000	13.7800	13.8000	+0.437%	910,741	+4.275%
2024-09-25	13.7900	13.86500	13.5500	13.7400	-0.290%	1,113,728	+4.731%
2024-09-24	14.0500	14.20000	13.7350	13.7800	-1.571%	3,083,831	+4.427%
2024-09-23	14.2100	14.37000	13.9750	14.0000	-0.920%	638,567	+2.786%
2024-09-20	14.2500	14.52000	13.8900	14.1300	-0.842%	2,682,942	+1.840%
2024-09-19	14.5000	14.61000	14.1700	14.2500	+0.211%	1,379,857	+0.982%
2024-09-18	14.6200	14.84000	14.0800	14.2200	-0.350%	2,302,423	+1.195%
2024-09-17	14.6500	14.78000	14.0738	14.2700	-1.314%	2,543,223	+0.841%
2024-09-16	14.5600	14.97000	14.4101	14.4600	-0.619%	1,464,038	-0.484%
2024-09-13	14.5100	15.27500	14.3300	14.5500	+0.622%	2,582,164	-1.100%
2024-09-12	13.8300	14.59000	13.6900	14.4600	+5.011%	1,238,589	-0.484%
2024-09-11	13.5300	13.95000	13.5100	13.7700	+1.101%	1,067,382	+4.503%
2024-09-10	13.7500	13.75000	13.2800	13.6200	-0.656%	704,784	+5.653%
2024-09-09	13.4200	13.74500	13.3100	13.7100	+2.009%	1,006,154	+4.960%
2024-09-06	13.7600	13.89000	13.4300	13.4400	-2.326%	1,045,033	+7.068%
2024-09-05	13.5300	13.83500	13.4500	13.7600	+1.926%	798,164	+4.578%
2024-09-04	13.3900	13.79000	13.2400	13.5000	+0.446%	819,795	+6.593%
2024-09-03	13.4600	13.68000	13.3450	13.4400	-1.538%	1,004,559	+7.068%
2024-08-30	13.7900	13.88000	13.5100	13.6500	-0.727%	603,460	+5.421%
2024-08-29	13.5300	13.88000	13.3700	13.7500	+2.535%	761,537	+4.655%
2024-08-28	13.4000	13.67000	13.3600	13.4100	-0.445%	903,978	+7.308%
2024-08-27	13.5200	13.62500	13.4100	13.4700	-0.956%	783,480	+6.830%
2024-08-26	13.9100	14.16000	13.5250	13.6000	-1.306%	1,137,007	+5.809%
2024-08-23	13.8000	14.04000	13.7500	13.7800	0.000%	924,520	+4.427%
2024-08-22	14.2700	14.44000	13.7500	13.7800	-3.162%	1,370,561	+4.427%
2024-08-21	14.4000	14.40000	13.9700	14.2300	-0.140%	1,561,575	+1.124%
2024-08-20	14.6300	14.66000	14.2350	14.2500	-2.263%	511,053	+0.982%
2024-08-19	14.5900	14.74000	14.4700	14.5800	+0.691%	791,601	-1.303%
2024-08-16	14.0800	14.50500	13.9600	14.4800	+2.695%	944,827	-0.622%
2024-08-15	14.0500	14.32000	13.9900	14.1000	+1.805%	808,078	+2.057%
2024-08-14	14.0200	14.09000	13.7000	13.8500	-0.788%	774,583	+3.899%
2024-08-13	13.5300	14.00000	13.5300	13.9600	+4.257%	1,291,306	+3.080%
2024-08-12	13.6600	13.86000	13.3800	13.3900	-1.616%	947,516	+7.468%
2024-08-09	13.6900	13.76000	13.4300	13.6100	-0.439%	815,259	+5.731%
2024-08-08	13.4000	13.79000	13.2500	13.6700	+3.092%	1,049,305	+5.267%
2024-08-07	13.0800	13.46000	13.0200	13.2600	+2.870%	1,677,709	+8.522%
2024-08-06	13.1300	13.21500	12.8200	12.8900	-2.052%	1,392,477	+11.637%
2024-08-05	12.7900	13.31000	12.7400	13.1600	-1.937%	1,693,414	+9.347%

.dark-mode .D6DZqJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D6DZqJ{ color: #333333; background-color: white; border: 2px solid #333333; }RELYRemitly Global, Inc. Common Stockstock NASDAQ

RELY
Remitly Global, Inc. Common Stock
stock NASDAQ