Dark

RELY
Remitly Global, Inc. Common Stock
stock NASDAQ

At Close

Sep 17, 2025 4:00:00 PM EDT

17.41USD+1.221%(+0.21)2,894,226

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 17, 2025 9:26:30 AM EDT

17.03USD-1.006%(-0.17)4,603

After-hours

Sep 17, 2025 4:53:30 PM EDT

17.38USD-0.172%(-0.03)48,510

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-17	17.1300	17.5100	17.1300	17.4300	+1.337%	2,894,226	0.000%
2025-09-16	16.6700	17.3900	16.6600	17.2000	+3.179%	4,147,776	+1.337%
2025-09-15	17.8700	17.9100	16.6400	16.6700	-8.205%	5,349,724	+4.559%
2025-09-12	18.5100	18.6250	18.1000	18.1600	-2.575%	1,852,961	-4.020%
2025-09-11	18.8500	19.1200	18.3200	18.6400	-1.219%	3,132,348	-6.491%
2025-09-10	20.0100	20.1150	18.8600	18.8700	-6.815%	4,959,843	-7.631%
2025-09-09	20.3300	20.9950	20.1200	20.2500	+1.606%	3,366,976	-13.926%
2025-09-08	19.6200	19.9450	19.5250	19.9300	+2.258%	3,935,233	-12.544%
2025-09-05	19.7000	20.0300	19.2900	19.4900	-0.965%	2,834,131	-10.570%
2025-09-04	19.3000	19.7200	19.0100	19.6800	+1.183%	3,558,893	-11.433%
2025-09-03	18.8100	19.4600	18.6800	19.4500	+2.801%	3,083,765	-10.386%
2025-09-02	18.4200	19.1700	18.3352	18.9200	+2.105%	4,514,748	-7.875%
2025-08-29	18.4700	18.5400	18.2700	18.5300	+0.271%	2,878,220	-5.936%
2025-08-28	18.4000	18.6500	18.3800	18.4800	+0.489%	3,199,255	-5.682%
2025-08-27	18.0900	18.5050	18.0900	18.3900	+1.322%	4,571,788	-5.220%
2025-08-26	18.6900	18.8200	18.1300	18.1500	-3.148%	4,092,638	-3.967%
2025-08-25	19.0500	19.0800	18.7200	18.7400	-1.627%	2,783,529	-6.990%
2025-08-22	18.8700	19.1750	18.6200	19.0500	+2.309%	3,319,055	-8.504%
2025-08-21	18.7100	18.9500	18.5400	18.6200	-1.115%	1,873,180	-6.391%
2025-08-20	18.8000	19.0650	18.6200	18.8300	-0.106%	2,843,132	-7.435%
2025-08-19	19.8500	19.8500	18.7850	18.8500	-5.133%	3,457,646	-7.533%
2025-08-18	19.6300	19.9100	19.5300	19.8700	+1.378%	2,240,213	-12.280%
2025-08-15	19.7600	19.9150	19.5100	19.6000	-0.254%	2,754,311	-11.071%
2025-08-14	19.8400	20.1500	19.4750	19.6500	-1.602%	3,168,722	-11.298%
2025-08-13	19.5000	19.9800	19.4750	19.9700	+2.938%	4,006,479	-12.719%
2025-08-12	19.2000	19.5450	19.2000	19.4000	+2.105%	4,128,926	-10.155%
2025-08-11	18.8750	19.3950	18.8650	19.0000	0.000%	4,531,123	-8.263%
2025-08-08	18.9500	19.7550	18.8400	19.0000	+0.264%	7,517,469	-8.263%
2025-08-07	19.5000	19.8300	18.6100	18.9500	+15.058%	12,266,078	-8.021%
2025-08-06	16.5000	16.8950	16.4200	16.4700	+0.857%	7,622,157	+5.829%
2025-08-05	16.3900	16.6350	15.9850	16.3300	+1.366%	7,076,379	+6.736%
2025-08-04	15.9100	16.3300	15.7850	16.1100	+2.027%	4,790,433	+8.194%
2025-08-01	16.4100	16.4800	15.6200	15.7900	-4.303%	6,636,261	+10.386%
2025-07-31	16.8600	17.1500	16.5000	16.5000	-2.884%	4,176,068	+5.636%
2025-07-30	16.9200	17.0650	16.6500	16.9900	+0.711%	3,013,874	+2.590%
2025-07-29	17.2000	17.4012	16.8500	16.8700	-1.976%	4,317,217	+3.320%
2025-07-28	17.1100	17.3750	17.0900	17.2100	+1.355%	2,234,505	+1.278%
2025-07-25	17.2000	17.2700	16.9100	16.9800	-1.049%	3,382,308	+2.650%
2025-07-24	17.3000	17.4450	16.9100	17.1600	-1.436%	3,981,205	+1.573%
2025-07-23	17.4000	17.4150	17.0600	17.4100	+1.045%	3,125,551	+0.115%
2025-07-22	17.2600	17.4100	17.0300	17.2300	-0.232%	3,603,417	+1.161%
2025-07-21	17.0200	17.4150	16.9400	17.2700	+1.499%	3,656,694	+0.926%
2025-07-18	17.2200	17.2900	16.8600	17.0150	-0.960%	3,442,013	+2.439%
2025-07-17	17.4200	17.6500	17.1100	17.1800	-1.547%	4,752,434	+1.455%
2025-07-16	17.5800	17.7500	17.0700	17.4500	-0.057%	3,917,742	-0.115%
2025-07-15	17.3700	17.6700	17.2500	17.4600	+0.576%	5,763,981	-0.172%
2025-07-14	17.4900	17.7200	17.2450	17.3600	0.000%	4,658,720	+0.403%
2025-07-11	18.1800	18.1900	17.1900	17.3600	-4.981%	4,149,172	+0.403%
2025-07-10	18.3500	18.5200	18.0000	18.2700	-1.083%	4,160,976	-4.598%
2025-07-09	18.4500	18.6150	18.1500	18.4700	+0.654%	2,440,177	-5.631%
2025-07-08	18.5000	18.6900	18.2200	18.3500	-0.918%	3,242,991	-5.014%
2025-07-07	18.5000	18.7900	18.2800	18.5200	+0.108%	3,550,064	-5.886%
2025-07-03	18.3700	18.8300	18.2300	18.5000	+1.314%	1,967,056	-5.784%
2025-07-02	18.4100	18.4850	18.0350	18.2600	-1.083%	3,022,739	-4.545%
2025-07-01	18.7000	18.8200	18.1800	18.4600	-1.652%	4,843,239	-5.580%
2025-06-30	19.5100	19.5407	18.5600	18.7700	-0.740%	2,586,659	-7.139%
2025-06-27	18.8000	19.0050	18.5500	18.9100	+0.639%	4,723,526	-7.827%
2025-06-26	19.5100	19.5700	18.6000	18.7900	-4.182%	3,886,961	-7.238%
2025-06-25	20.4400	20.4530	19.5600	19.6100	-3.684%	2,343,774	-11.117%
2025-06-24	20.0300	20.6300	19.7900	20.3600	+2.414%	2,865,554	-14.391%
2025-06-23	20.0700	20.2200	19.6601	19.8800	-1.242%	2,638,334	-12.324%
2025-06-20	20.5300	20.6900	20.0900	20.1300	-1.948%	4,114,667	-13.413%
2025-06-18	20.6400	20.9650	20.3600	20.5300	-0.533%	3,666,056	-15.100%
2025-06-17	20.4800	22.0700	20.2000	20.6400	+5.684%	8,676,035	-15.552%
2025-06-16	19.4900	19.5750	19.2800	19.5300	+0.930%	3,711,965	-10.753%
2025-06-13	19.4900	19.7000	19.0000	19.3500	-2.861%	3,418,695	-9.922%
2025-06-12	19.9600	20.0900	19.5800	19.9200	-0.698%	2,998,706	-12.500%
2025-06-11	19.9300	20.1450	19.6600	20.0600	+1.007%	3,609,919	-13.111%
2025-06-10	20.3400	20.4486	19.6200	19.8600	-2.216%	3,831,968	-12.236%
2025-06-09	21.6100	21.6100	20.2235	20.3100	-5.710%	3,213,304	-14.180%
2025-06-06	21.2800	21.5800	21.1200	21.5400	+3.161%	2,727,532	-19.081%
2025-06-05	20.7900	21.0400	20.5600	20.8800	+0.433%	1,681,896	-16.523%
2025-06-04	20.9300	20.9500	20.4600	20.7900	-0.811%	2,819,810	-16.162%
2025-06-03	21.4800	21.5300	20.7150	20.9600	-2.738%	3,541,825	-16.842%
2025-06-02	20.8000	21.5800	20.8000	21.5500	+0.890%	3,221,683	-19.118%
2025-05-30	21.4000	21.4300	20.7901	21.3600	+1.569%	2,235,079	-18.399%
2025-05-29	21.6220	21.6400	20.9600	21.0300	-2.277%	3,201,960	-17.118%
2025-05-28	22.1900	22.2620	21.5000	21.5200	-3.019%	3,315,350	-19.006%
2025-05-27	22.6100	22.7900	22.0700	22.1900	-0.627%	2,939,585	-21.451%
2025-05-23	22.3100	22.5800	22.2500	22.3300	-1.456%	2,234,533	-21.944%
2025-05-22	22.2300	22.7250	22.2300	22.6600	+1.432%	2,506,617	-23.080%
2025-05-21	22.7300	22.8800	22.1850	22.3400	-2.018%	1,742,325	-21.979%
2025-05-20	22.3820	22.9000	22.3820	22.8000	+1.154%	3,198,726	-23.553%
2025-05-19	22.5700	22.8100	22.2600	22.5400	-1.097%	2,304,499	-22.671%
2025-05-16	22.7800	23.1400	22.6750	22.7900	-0.088%	3,152,805	-23.519%
2025-05-15	23.0000	23.3200	22.3400	22.8100	-1.383%	3,214,956	-23.586%
2025-05-14	22.9500	23.4100	22.5000	23.1300	-4.500%	5,219,318	-24.643%
2025-05-13	24.5000	24.7050	24.1850	24.2200	-1.102%	2,277,349	-28.035%
2025-05-12	24.4500	24.6900	23.8300	24.4900	+2.683%	4,916,845	-28.828%
2025-05-09	23.5060	24.6275	23.5060	23.8500	-1.283%	3,531,736	-26.918%
2025-05-08	23.2600	24.5600	22.4401	24.1600	+14.557%	6,778,249	-27.856%
2025-05-07	21.2000	21.3900	20.7800	21.0900	-0.519%	3,831,576	-17.354%
2025-05-06	20.8800	21.4350	20.6500	21.2000	+1.000%	2,010,155	-17.783%
2025-05-05	20.8600	21.1100	20.7200	20.9900	+0.239%	3,194,689	-16.960%
2025-05-02	20.4500	21.0000	20.3000	20.9400	+3.305%	1,308,893	-16.762%
2025-05-01	20.4400	20.4400	19.9150	20.2700	+0.247%	1,649,707	-14.011%
2025-04-30	20.0900	20.2900	19.6050	20.2200	-0.931%	2,814,547	-13.798%
2025-04-29	20.1100	20.5350	19.9000	20.4100	+1.999%	2,198,450	-14.601%
2025-04-28	20.1300	20.2700	19.4100	20.0100	-0.200%	3,391,543	-12.894%
2025-04-25	19.9300	20.1400	19.6750	20.0500	+0.350%	1,458,172	-13.067%
2025-04-24	19.6300	20.0500	19.4500	19.9800	+1.783%	2,584,805	-12.763%
2025-04-23	19.7500	20.1100	19.5500	19.6300	+1.447%	2,012,615	-11.207%
2025-04-22	19.1900	19.4099	19.0000	19.3500	+1.309%	2,095,802	-9.922%
2025-04-21	19.7600	19.9000	18.9900	19.1000	-4.165%	1,990,801	-8.743%
2025-04-17	19.7800	19.9800	19.2800	19.9300	+0.454%	2,308,342	-12.544%
2025-04-16	20.1000	20.1000	19.5000	19.8400	-1.734%	1,554,484	-12.147%
2025-04-15	20.3200	20.4700	20.0400	20.1900	-0.981%	1,799,781	-13.670%
2025-04-14	20.5700	20.8000	20.1200	20.3900	-0.098%	1,220,540	-14.517%
2025-04-11	19.9600	20.4800	19.6500	20.4100	+1.999%	1,647,453	-14.601%
2025-04-10	19.9300	20.1550	19.1500	20.0100	-1.719%	2,091,298	-12.894%
2025-04-09	18.4000	20.4799	18.2800	20.3600	+9.169%	3,727,306	-14.391%
2025-04-08	19.6600	19.7900	18.3400	18.6500	-0.851%	1,909,763	-6.542%
2025-04-07	18.0000	19.6400	17.4200	18.8100	+0.804%	2,253,261	-7.337%
2025-04-04	19.2400	19.5400	18.4900	18.6600	-7.303%	2,075,459	-6.592%
2025-04-03	20.3800	20.6700	19.9600	20.1300	-5.847%	1,367,590	-13.413%
2025-04-02	20.6000	21.5600	20.4140	21.3800	+2.101%	1,433,987	-18.475%
2025-04-01	20.6600	21.0900	20.5700	20.9400	+0.673%	1,735,877	-16.762%
2025-03-31	20.6900	21.1100	20.3900	20.8000	-0.621%	1,853,578	-16.202%
2025-03-28	21.2400	21.3550	20.5400	20.9300	-1.227%	2,032,455	-16.722%
2025-03-27	21.3200	21.5700	20.9500	21.1900	-0.610%	1,150,383	-17.744%
2025-03-26	21.1700	21.4250	20.8000	21.3200	+1.427%	1,517,507	-18.246%
2025-03-25	21.0800	21.1600	20.7200	21.0200	+0.286%	1,829,657	-17.079%
2025-03-24	20.8000	21.0500	20.5700	20.9600	+3.099%	1,562,657	-16.842%
2025-03-21	20.3700	20.5400	20.0200	20.3300	-1.215%	1,703,953	-14.265%
2025-03-20	19.9800	20.6900	19.8750	20.5800	+1.529%	1,543,364	-15.306%
2025-03-19	19.5100	20.2950	19.3700	20.2700	+4.002%	1,978,513	-14.011%
2025-03-18	19.5200	19.8000	19.2600	19.4900	-0.154%	2,283,209	-10.570%
2025-03-17	19.8200	19.8900	18.7300	19.5200	-1.910%	4,658,646	-10.707%
2025-03-14	19.8900	20.3300	19.7000	19.9000	+0.658%	3,459,742	-12.412%
2025-03-13	19.7800	19.9500	19.3900	19.7700	+0.101%	2,750,911	-11.836%
2025-03-12	20.6200	20.7500	19.6400	19.7500	-3.564%	2,507,956	-11.747%
2025-03-11	19.6200	20.7350	19.5500	20.4800	+1.992%	5,473,070	-14.893%
2025-03-10	20.6400	20.9300	19.9000	20.0800	-4.789%	3,211,152	-13.197%
2025-03-07	21.8300	21.8300	20.3200	21.0900	-2.361%	3,462,025	-17.354%
2025-03-06	21.6750	21.9500	21.1000	21.6000	-2.790%	3,138,185	-19.306%
2025-03-05	23.0300	23.0500	22.1400	22.2200	-3.391%	3,463,030	-21.557%
2025-03-04	23.2300	23.2300	22.3200	23.0000	-1.372%	2,290,779	-24.217%
2025-03-03	23.9200	24.3300	23.1400	23.3200	-2.833%	2,366,682	-25.257%
2025-02-28	23.7000	24.1372	23.3400	24.0000	+1.437%	1,933,596	-27.375%
2025-02-27	23.9700	24.0700	23.4300	23.6600	-0.755%	2,008,128	-26.331%
2025-02-26	24.0200	24.4800	23.5200	23.8400	-0.791%	1,915,709	-26.888%
2025-02-25	24.2800	24.5300	23.4600	24.0300	-2.791%	2,877,939	-27.466%
2025-02-24	23.7900	24.7900	23.5800	24.7200	+3.604%	3,476,582	-29.490%
2025-02-21	25.6800	25.7050	23.3400	23.8600	-7.484%	4,630,567	-26.949%
2025-02-20	26.8900	27.2700	25.5000	25.7900	-0.463%	5,879,622	-32.416%
2025-02-19	26.4600	26.7500	25.6900	25.9100	-2.116%	3,185,813	-32.729%
2025-02-18	27.2000	27.3200	26.3900	26.4700	-2.469%	3,364,528	-34.152%
2025-02-14	26.3400	27.2350	26.1850	27.1400	+3.627%	2,107,732	-35.777%
2025-02-13	25.3900	26.3100	25.0850	26.1900	+4.551%	1,738,146	-33.448%
2025-02-12	24.9900	25.2200	24.8200	25.0500	-0.674%	1,172,621	-30.419%
2025-02-11	25.5600	25.7697	25.0344	25.2200	-1.868%	927,907	-30.888%
2025-02-10	25.5500	25.7800	25.2500	25.7000	+1.181%	1,065,179	-32.179%
2025-02-07	25.5800	25.6861	25.0900	25.4000	-0.470%	1,259,253	-31.378%
2025-02-06	25.5500	25.7350	25.1400	25.5200	+0.433%	1,180,830	-31.701%
2025-02-05	24.3500	25.4400	24.2750	25.4100	+4.957%	2,486,379	-31.405%
2025-02-04	23.9100	24.2650	23.8000	24.2100	+1.552%	3,095,743	-28.005%
2025-02-03	23.2600	24.0400	23.0800	23.8400	+1.447%	1,982,471	-26.888%
2025-01-31	23.9400	24.0300	23.4300	23.5000	-0.969%	1,273,167	-25.830%
2025-01-30	23.9000	24.0900	23.6300	23.7300	-0.252%	1,744,738	-26.549%
2025-01-29	23.5000	23.9000	23.1700	23.7900	+1.234%	1,508,977	-26.734%
2025-01-28	23.1500	23.8600	22.9100	23.5000	+1.468%	1,636,844	-25.830%
2025-01-27	22.8700	23.3500	22.7750	23.1600	+0.608%	1,392,816	-24.741%
2025-01-24	23.5200	23.7400	23.0000	23.0200	-2.251%	1,469,350	-24.283%
2025-01-23	22.8200	23.5500	22.6300	23.5500	+1.860%	1,251,744	-25.987%
2025-01-22	23.6500	23.6700	22.9400	23.1200	-0.086%	1,194,945	-24.611%
2025-01-21	23.5300	23.6000	22.8300	23.1400	-0.516%	1,952,022	-24.676%
2025-01-17	23.3400	23.3800	22.9700	23.2600	+0.606%	1,310,765	-25.064%
2025-01-16	23.0000	23.3700	22.9800	23.1200	+0.522%	1,520,118	-24.611%
2025-01-15	22.5900	23.2010	22.5900	23.0000	+2.679%	1,837,045	-24.217%
2025-01-14	22.6600	22.8741	22.2500	22.4000	-0.797%	1,053,710	-22.188%
2025-01-13	22.2500	22.6900	22.1100	22.5800	+0.400%	1,401,346	-22.808%
2025-01-10	22.6800	22.7700	22.2000	22.4900	-2.767%	958,625	-22.499%
2025-01-08	23.1900	23.2600	22.9735	23.1300	-0.345%	1,162,540	-24.643%
2025-01-07	23.2500	23.4300	22.8200	23.2100	+0.173%	1,210,792	-24.903%
2025-01-06	23.1400	23.5100	23.0450	23.1700	+0.783%	1,180,116	-24.773%
2025-01-03	22.6500	23.0000	22.5550	22.9900	+2.634%	968,530	-24.184%
2025-01-02	22.6500	22.7200	21.7450	22.4000	-0.753%	1,749,158	-22.188%
2024-12-31	22.8800	23.0600	22.4100	22.5700	-0.573%	687,434	-22.774%
2024-12-30	22.6200	22.9700	22.3900	22.7000	-0.439%	800,417	-23.216%
2024-12-27	22.9400	23.1100	22.4400	22.8000	-1.170%	1,146,861	-23.553%
2024-12-26	22.5400	23.0900	22.4400	23.0700	+1.899%	1,012,464	-24.447%
2024-12-24	22.3700	22.6600	22.0900	22.6400	+0.936%	363,439	-23.012%
2024-12-23	22.6100	22.9300	22.3100	22.4300	-0.796%	1,752,843	-22.292%
2024-12-20	21.2500	22.7000	21.2100	22.6100	+4.627%	2,757,612	-22.910%
2024-12-19	21.7600	21.9150	21.1700	21.6100	+1.076%	1,637,588	-19.343%
2024-12-18	21.8500	22.6700	21.2800	21.3800	-1.565%	2,090,715	-18.475%
2024-12-17	21.7000	21.9900	21.5100	21.7200	0.000%	1,266,268	-19.751%
2024-12-16	20.6900	21.7400	20.6000	21.7200	+4.725%	1,520,408	-19.751%
2024-12-13	21.2700	21.3300	20.6000	20.7400	-2.903%	1,165,025	-15.959%
2024-12-12	21.7100	21.8800	21.3400	21.3600	-1.657%	683,556	-18.399%
2024-12-11	21.1800	21.9200	20.9940	21.7200	+3.725%	2,266,168	-19.751%
2024-12-10	21.0300	21.0700	20.7500	20.9400	-0.381%	969,540	-16.762%
2024-12-09	21.1100	21.2500	20.6100	21.0200	-0.379%	1,927,055	-17.079%
2024-12-06	21.0400	21.1350	20.8100	21.1000	+1.442%	1,333,769	-17.393%
2024-12-05	20.9700	21.2500	20.8000	20.8000	-0.858%	1,045,675	-16.202%
2024-12-04	20.6600	21.1400	20.5900	20.9800	+1.746%	1,084,698	-16.921%
2024-12-03	20.6800	20.8500	20.4300	20.6200	-0.627%	1,389,700	-15.470%
2024-12-02	20.8100	20.8100	20.4300	20.7500	+0.924%	1,471,347	-16.000%
2024-11-29	20.7200	20.9000	20.3500	20.5600	-1.296%	716,676	-15.224%
2024-11-27	20.8250	20.9700	20.3900	20.8300	+0.096%	972,439	-16.323%
2024-11-26	20.1800	20.8300	20.0500	20.8100	+1.413%	1,708,756	-16.242%
2024-11-25	21.0800	21.2900	20.3900	20.5200	-2.471%	2,049,759	-15.058%
2024-11-22	20.8000	21.2000	20.7500	21.0400	+1.741%	1,768,412	-17.158%
2024-11-21	20.3700	21.0000	20.2300	20.6800	+1.075%	2,051,861	-15.716%
2024-11-20	20.2600	20.5000	19.9900	20.4600	+2.454%	1,074,720	-14.809%
2024-11-19	19.6200	20.0800	19.5500	19.9700	+1.063%	912,164	-12.719%
2024-11-18	19.5800	19.9100	19.2500	19.7600	+0.611%	1,388,288	-11.791%
2024-11-15	19.9700	20.0100	19.6100	19.6400	-0.958%	996,902	-11.253%
2024-11-14	20.2900	20.2900	19.5400	19.8300	-2.074%	1,511,279	-12.103%
2024-11-13	19.5100	20.8000	19.5100	20.2500	+3.369%	4,732,184	-13.926%
2024-11-12	19.6400	19.9600	19.4000	19.5900	-0.710%	5,209,263	-11.026%
2024-11-11	19.7100	20.0900	19.4900	19.7300	+1.179%	1,687,970	-11.657%
2024-11-08	19.4500	19.6950	19.2700	19.5000	+0.154%	1,955,251	-10.615%
2024-11-07	19.6600	19.9500	19.3700	19.4700	-1.318%	1,786,771	-10.478%
2024-11-06	19.9500	20.0600	19.2000	19.7300	+1.911%	6,322,005	-11.657%
2024-11-05	18.6600	19.5100	18.5667	19.3600	+2.272%	2,950,813	-9.969%
2024-11-04	18.0000	18.9900	17.9950	18.9300	+5.460%	2,486,375	-7.924%
2024-11-01	17.9900	18.0600	17.0600	17.9500	-0.167%	2,660,906	-2.897%
2024-10-31	18.9900	19.9000	17.1400	17.9800	+17.824%	7,499,641	-3.059%
2024-10-30	15.0000	15.5000	14.8400	15.2600	+2.347%	2,247,912	+14.220%
2024-10-29	15.2000	15.3750	14.8350	14.9100	-1.584%	1,628,810	+16.901%
2024-10-28	14.9500	15.2450	14.8950	15.1500	+2.573%	1,701,893	+15.050%
2024-10-25	14.6300	14.9200	14.6100	14.7700	+2.003%	1,209,010	+18.009%
2024-10-24	14.4400	14.6200	14.2800	14.4800	+0.486%	1,212,942	+20.373%
2024-10-23	14.5000	14.5600	14.2800	14.4100	-0.689%	820,089	+20.958%
2024-10-22	14.7400	14.8500	14.3700	14.5100	-1.494%	1,391,769	+20.124%
2024-10-21	14.9400	15.0500	14.6350	14.7300	-1.734%	1,063,246	+18.330%
2024-10-18	14.6100	15.1400	14.4700	14.9900	+3.953%	1,390,260	+16.278%
2024-10-17	14.0300	14.4350	13.8100	14.4200	+2.853%	1,204,915	+20.874%
2024-10-16	13.9600	14.0800	13.7950	14.0200	+0.718%	797,590	+24.322%
2024-10-15	13.6400	14.1100	13.6400	13.9200	+2.655%	1,559,590	+25.216%
2024-10-14	13.3500	13.8500	13.1600	13.5600	+2.650%	1,366,012	+28.540%
2024-10-11	12.6300	13.3450	12.5700	13.2100	+4.098%	2,716,538	+31.945%
2024-10-10	12.6700	12.7500	12.4250	12.6900	-1.091%	3,074,759	+37.352%
2024-10-09	12.8800	13.0200	12.6500	12.8300	-0.311%	2,183,743	+35.853%
2024-10-08	13.0700	13.3300	12.8700	12.8700	-0.924%	1,602,338	+35.431%
2024-10-07	13.2300	13.2699	12.9050	12.9900	-2.036%	1,033,796	+34.180%
2024-10-04	13.0500	13.2750	12.7800	13.2600	+2.870%	1,134,004	+31.448%
2024-10-03	12.8900	13.0650	12.8000	12.8900	-0.846%	1,345,632	+35.221%
2024-10-02	13.3300	13.3800	12.9700	13.0000	-2.913%	1,421,951	+34.077%
2024-10-01	13.3800	13.4900	13.1400	13.3900	0.000%	942,347	+30.172%
2024-09-30	13.6400	13.7050	13.1900	13.3900	-1.905%	1,076,617	+30.172%
2024-09-27	13.9900	14.0100	13.5050	13.6500	-1.087%	1,033,483	+27.692%
2024-09-26	13.9100	14.1700	13.7800	13.8000	+0.437%	910,741	+26.304%
2024-09-25	13.7900	13.8650	13.5500	13.7400	-0.290%	1,113,728	+26.856%
2024-09-24	14.0500	14.2000	13.7350	13.7800	-1.571%	3,083,831	+26.488%
2024-09-23	14.2100	14.3700	13.9750	14.0000	-0.920%	638,567	+24.500%
2024-09-20	14.2500	14.5200	13.8900	14.1300	-0.842%	2,682,942	+23.355%
2024-09-19	14.5000	14.6100	14.1700	14.2500	+0.211%	1,379,857	+22.316%
2024-09-18	14.6200	14.8400	14.0800	14.2200	-0.350%	2,302,423	+22.574%
2024-09-17	14.6500	14.7800	14.0738	14.2700	-1.314%	2,543,223	+22.144%
2024-09-16	14.5600	14.9700	14.4101	14.4600	-0.619%	1,464,038	+20.539%
2024-09-13	14.5100	15.2750	14.3300	14.5500	+0.622%	2,582,164	+19.794%
2024-09-12	13.8300	14.5900	13.6900	14.4600	+5.011%	1,238,589	+20.539%
2024-09-11	13.5300	13.9500	13.5100	13.7700	+1.101%	1,067,382	+26.580%
2024-09-10	13.7500	13.7500	13.2800	13.6200	-0.656%	704,784	+27.974%
2024-09-09	13.4200	13.7450	13.3100	13.7100	+2.009%	1,006,154	+27.133%
2024-09-06	13.7600	13.8900	13.4300	13.4400	-2.326%	1,045,033	+29.688%
2024-09-05	13.5300	13.8350	13.4500	13.7600	+1.926%	798,164	+26.672%
2024-09-04	13.3900	13.7900	13.2400	13.5000	+0.446%	819,795	+29.111%
2024-09-03	13.4600	13.6800	13.3450	13.4400	-1.538%	1,004,559	+29.688%
2024-08-30	13.7900	13.8800	13.5100	13.6500	-0.727%	603,460	+27.692%
2024-08-29	13.5300	13.8800	13.3700	13.7500	+2.535%	761,537	+26.764%
2024-08-28	13.4000	13.6700	13.3600	13.4100	-0.445%	903,978	+29.978%
2024-08-27	13.5200	13.6250	13.4100	13.4700	-0.956%	783,480	+29.399%
2024-08-26	13.9100	14.1600	13.5250	13.6000	-1.306%	1,137,007	+28.162%
2024-08-23	13.8000	14.0400	13.7500	13.7800	0.000%	924,520	+26.488%
2024-08-22	14.2700	14.4400	13.7500	13.7800	-3.162%	1,370,561	+26.488%
2024-08-21	14.4000	14.4000	13.9700	14.2300	-0.140%	1,561,575	+22.488%
2024-08-20	14.6300	14.6600	14.2350	14.2500	-2.263%	511,053	+22.316%
2024-08-19	14.5900	14.7400	14.4700	14.5800	+0.691%	791,601	+19.547%
2024-08-16	14.0800	14.5050	13.9600	14.4800	+2.695%	944,827	+20.373%
2024-08-15	14.0500	14.3200	13.9900	14.1000	+1.805%	808,078	+23.617%
2024-08-14	14.0200	14.0900	13.7000	13.8500	-0.788%	774,583	+25.848%
2024-08-13	13.5300	14.0000	13.5300	13.9600	+4.257%	1,291,306	+24.857%
2024-08-12	13.6600	13.8600	13.3800	13.3900	-1.616%	947,516	+30.172%
2024-08-09	13.6900	13.7600	13.4300	13.6100	-0.439%	815,259	+28.068%
2024-08-08	13.4000	13.7900	13.2500	13.6700	+3.092%	1,049,305	+27.505%
2024-08-07	13.0800	13.4600	13.0200	13.2600	+2.870%	1,677,709	+31.448%
2024-08-06	13.1300	13.2150	12.8200	12.8900	-2.052%	1,392,477	+35.221%
2024-08-05	12.7900	13.3100	12.7400	13.1600	-1.937%	1,693,414	+32.447%
2024-08-02	13.2100	13.6500	12.7800	13.4200	-2.329%	2,298,502	+29.881%
2024-08-01	15.0200	15.0800	13.6000	13.7400	+4.012%	4,951,983	+26.856%
2024-07-31	13.4700	13.5600	13.0350	13.2100	-2.437%	2,855,180	+31.945%
2024-07-30	13.6900	14.0000	13.1700	13.5400	-0.368%	1,824,121	+28.730%
2024-07-29	14.0800	14.1000	13.5300	13.5900	-2.371%	1,995,979	+28.256%
2024-07-26	13.8300	13.9700	13.7150	13.9200	+2.353%	1,526,715	+25.216%
2024-07-25	13.3900	13.7450	13.3100	13.6000	+2.410%	988,685	+28.162%
2024-07-24	13.5800	13.7300	13.2750	13.2800	-2.853%	1,160,283	+31.250%
2024-07-23	13.4900	13.8300	13.4850	13.6700	+1.409%	1,176,528	+27.505%
2024-07-22	13.2900	13.6200	13.1100	13.4800	+2.044%	1,237,739	+29.303%
2024-07-19	12.9600	13.3500	12.9600	13.2100	+1.226%	1,450,518	+31.945%
2024-07-18	13.5200	13.6900	12.9300	13.0500	-3.476%	2,008,975	+33.563%
2024-07-17	13.4300	13.8600	13.0900	13.5200	+0.297%	1,815,760	+28.920%
2024-07-16	13.6300	13.7900	13.4400	13.4800	-0.370%	1,199,283	+29.303%
2024-07-15	13.2500	13.5550	13.0150	13.5300	+3.440%	1,390,727	+28.825%
2024-07-12	13.1600	13.2400	12.8600	13.0800	+0.848%	1,719,383	+33.257%
2024-07-11	12.6800	13.1200	12.6200	12.9700	+3.594%	1,570,758	+34.387%
2024-07-10	12.8600	12.8600	12.3300	12.5200	-1.727%	1,866,020	+39.217%
2024-07-09	12.6500	12.9000	12.5500	12.7400	+0.473%	2,221,296	+36.813%
2024-07-08	12.8100	12.9800	12.5590	12.6800	-1.169%	1,633,009	+37.461%
2024-07-05	12.5700	12.9000	12.3400	12.8300	+3.052%	1,423,359	+35.853%
2024-07-03	12.5000	12.6400	12.4200	12.4500	0.000%	732,595	+40.000%
2024-07-02	12.1300	12.4800	12.0500	12.4500	+3.148%	3,488,336	+40.000%
2024-07-01	12.2000	12.2000	11.9200	12.0700	-0.413%	1,676,857	+44.408%
2024-06-28	12.2000	12.2600	11.9650	12.1200	-0.411%	7,164,269	+43.812%
2024-06-27	12.1200	12.1750	11.7700	12.1700	+0.996%	1,467,221	+43.221%
2024-06-26	11.7900	12.1300	11.6800	12.0500	+1.346%	1,217,569	+44.647%
2024-06-25	11.9700	11.9700	11.6400	11.8900	-1.082%	1,336,416	+46.594%
2024-06-24	12.0800	12.3200	11.9000	12.0200	-0.497%	1,715,920	+45.008%
2024-06-21	11.6300	12.1700	11.6300	12.0800	+4.048%	3,541,210	+44.288%
2024-06-20	11.7300	11.9000	11.6000	11.6100	-1.359%	1,515,747	+50.129%
2024-06-18	12.0900	12.3100	11.7600	11.7700	-2.647%	1,396,633	+48.088%
2024-06-17	12.2400	12.4150	12.0000	12.0900	-1.867%	1,088,951	+44.169%
2024-06-14	12.4900	12.4900	12.1800	12.3200	-1.833%	1,740,426	+41.477%
2024-06-13	13.0500	13.0500	12.5400	12.5500	-4.125%	1,460,154	+38.884%
2024-06-12	13.3000	13.6400	12.9700	13.0900	+0.770%	1,370,111	+33.155%
2024-06-11	12.9900	13.1200	12.8300	12.9900	-0.764%	1,318,682	+34.180%
2024-06-10	12.9600	13.1100	12.8050	13.0900	-1.282%	1,054,877	+33.155%
2024-06-07	13.3400	13.4996	13.1500	13.2600	-1.850%	1,447,978	+31.448%
2024-06-06	13.2000	14.1500	13.1100	13.5100	+2.504%	2,570,682	+29.016%
2024-06-05	13.0200	13.2000	12.7100	13.1800	+1.933%	2,785,350	+32.246%
2024-06-04	12.9700	13.1500	12.8300	12.9300	-0.308%	1,297,489	+34.803%
2024-06-03	13.0000	13.1499	12.7600	12.9700	-0.192%	1,696,973	+34.387%
2024-05-31	13.1500	13.2350	12.9000	12.9950	-0.498%	1,480,047	+34.129%
2024-05-30	13.3400	13.3900	13.0200	13.0600	-1.508%	1,789,466	+33.461%
2024-05-29	13.2800	13.3800	13.1200	13.2600	-1.632%	2,102,831	+31.448%
2024-05-28	13.1500	13.7900	13.1500	13.4800	-1.606%	1,862,616	+29.303%
2024-05-24	13.6400	13.8650	13.5450	13.7000	+0.514%	1,536,722	+27.226%
2024-05-23	13.7400	13.8000	13.4900	13.6300	-0.801%	1,451,145	+27.880%
2024-05-22	13.6400	14.1750	13.6345	13.7400	-1.927%	1,507,530	+26.856%
2024-05-21	14.3300	14.3575	13.9800	14.0100	-2.843%	1,256,923	+24.411%
2024-05-20	14.2500	14.7900	14.1100	14.4200	+1.264%	1,547,724	+20.874%
2024-05-17	14.2900	14.5600	13.9700	14.2400	+0.282%	3,197,972	+22.402%
2024-05-16	14.1200	14.3500	14.1100	14.2000	-0.211%	2,571,358	+22.746%
2024-05-15	14.3200	14.4000	14.1400	14.2300	-0.070%	2,902,338	+22.488%
2024-05-14	14.4600	14.5100	14.1450	14.2400	-0.350%	1,926,317	+22.402%
2024-05-13	14.5200	14.5900	14.2250	14.2900	-0.279%	2,825,855	+21.973%
2024-05-10	14.6200	14.6800	14.1300	14.3300	-2.384%	3,294,068	+21.633%
2024-05-09	14.8100	14.9500	14.4000	14.6800	-1.211%	2,341,360	+18.733%
2024-05-08	15.1900	15.2400	14.7600	14.8600	-2.365%	2,234,655	+17.295%
2024-05-07	15.3900	15.4700	15.1300	15.2200	-1.233%	1,503,190	+14.520%
2024-05-06	14.9000	15.6500	14.8600	15.4100	+3.353%	2,045,682	+13.108%
2024-05-03	15.5300	15.9500	14.8700	14.9100	-3.182%	3,020,866	+16.901%
2024-05-02	14.0000	16.1600	13.6000	15.4000	-12.201%	7,457,981	+13.182%
2024-05-01	17.5500	17.7800	17.0200	17.5400	-1.626%	2,979,706	-0.627%
2024-04-30	17.8600	17.9400	17.6200	17.8300	-0.391%	1,393,350	-2.243%
2024-04-29	18.1400	18.3000	17.8500	17.9000	-0.886%	1,319,250	-2.626%
2024-04-26	17.7400	18.2400	17.6000	18.0600	+1.632%	1,284,433	-3.488%
2024-04-25	18.0900	18.2900	17.7400	17.7700	-3.581%	876,582	-1.913%
2024-04-24	18.8000	18.8000	18.1000	18.4300	-2.176%	921,780	-5.426%
2024-04-23	18.5700	19.1000	18.3492	18.8400	+2.391%	813,071	-7.484%
2024-04-22	18.6700	18.7000	18.3000	18.4000	-0.594%	718,533	-5.272%
2024-04-19	18.5800	18.7300	18.3200	18.5100	-0.484%	655,071	-5.835%
2024-04-18	18.7200	19.1600	18.4700	18.6000	+0.054%	645,711	-6.290%
2024-04-17	18.5500	18.9800	18.5500	18.5900	+1.863%	750,619	-6.240%
2024-04-16	18.4500	18.6600	18.1400	18.2500	-1.458%	1,188,851	-4.493%
2024-04-15	19.2800	19.2800	18.4700	18.5200	-2.986%	1,699,911	-5.886%
2024-04-12	19.4800	19.5600	19.0400	19.0900	-2.203%	1,287,944	-8.696%
2024-04-11	20.2700	20.2700	19.0000	19.5200	-3.605%	2,249,226	-10.707%
2024-04-10	20.8400	20.8400	20.0000	20.2500	-4.301%	1,146,183	-13.926%
2024-04-09	21.1500	21.2000	20.8300	21.1600	+0.906%	624,604	-17.628%
2024-04-08	20.5700	21.1100	20.5700	20.9700	+1.550%	952,228	-16.881%
2024-04-05	20.4900	20.9600	20.2500	20.6500	+1.126%	619,560	-15.593%
2024-04-04	20.9000	21.1400	20.4100	20.4200	-1.018%	739,406	-14.643%
2024-04-03	20.6300	20.6600	20.2300	20.6300	-0.242%	741,147	-15.511%
2024-04-02	20.1800	20.8800	19.9100	20.6800	+0.878%	1,086,626	-15.716%
2024-04-01	20.7100	20.7600	20.3600	20.5000	-1.157%	889,963	-14.976%
2024-03-28	20.9900	21.2500	20.7200	20.7400	-0.860%	892,861	-15.959%
2024-03-27	21.0200	21.0800	20.5350	20.9200	+0.480%	654,808	-16.683%

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

RELY
Remitly Global, Inc. Common Stock
stock NASDAQ