Dark

RELY
Remitly Global, Inc. Common Stock
stock NASDAQ

At Close

Jul 3, 2025 12:59:58 PM EDT

18.51USD+1.369%(+0.25)1,967,056

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2025 8:20:30 AM EDT

18.50USD+1.314%(+0.24)0

After-hours

Jul 3, 2025 4:53:30 PM EDT

18.35USD-0.864%(-0.16)107

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-03	18.370	18.8300	18.2300	18.500	+1.314%	1,967,056	0.000%
2025-07-02	18.410	18.4850	18.0350	18.260	-1.083%	3,022,739	+1.314%
2025-07-01	18.700	18.8200	18.1800	18.460	-1.652%	4,843,239	+0.217%
2025-06-30	19.510	19.5407	18.5600	18.770	-0.740%	2,586,659	-1.438%
2025-06-27	18.800	19.0050	18.5500	18.910	+0.639%	4,723,526	-2.168%
2025-06-26	19.510	19.5700	18.6000	18.790	-4.182%	3,886,961	-1.543%
2025-06-25	20.440	20.4530	19.5600	19.610	-3.684%	2,343,774	-5.660%
2025-06-24	20.030	20.6300	19.7900	20.360	+2.414%	2,865,554	-9.136%
2025-06-23	20.070	20.2200	19.6601	19.880	-1.242%	2,638,334	-6.942%
2025-06-20	20.530	20.6900	20.0900	20.130	-1.948%	4,114,667	-8.097%
2025-06-18	20.640	20.9650	20.3600	20.530	-0.533%	3,666,056	-9.888%
2025-06-17	20.480	22.0700	20.2000	20.640	+5.684%	8,676,035	-10.368%
2025-06-16	19.490	19.5750	19.2800	19.530	+0.930%	3,711,965	-5.274%
2025-06-13	19.490	19.7000	19.0000	19.350	-2.861%	3,418,695	-4.393%
2025-06-12	19.960	20.0900	19.5800	19.920	-0.698%	2,998,706	-7.129%
2025-06-11	19.930	20.1450	19.6600	20.060	+1.007%	3,609,919	-7.777%
2025-06-10	20.340	20.4486	19.6200	19.860	-2.216%	3,831,968	-6.848%
2025-06-09	21.610	21.6100	20.2235	20.310	-5.710%	3,213,304	-8.912%
2025-06-06	21.280	21.5800	21.1200	21.540	+3.161%	2,727,532	-14.113%
2025-06-05	20.790	21.0400	20.5600	20.880	+0.433%	1,681,896	-11.398%
2025-06-04	20.930	20.9500	20.4600	20.790	-0.811%	2,819,810	-11.015%
2025-06-03	21.480	21.5300	20.7150	20.960	-2.738%	3,541,825	-11.737%
2025-06-02	20.800	21.5800	20.8000	21.550	+0.890%	3,221,683	-14.153%
2025-05-30	21.400	21.4300	20.7901	21.360	+1.569%	2,235,079	-13.390%
2025-05-29	21.622	21.6400	20.9600	21.030	-2.277%	3,201,960	-12.030%
2025-05-28	22.190	22.2620	21.5000	21.520	-3.019%	3,315,350	-14.033%
2025-05-27	22.610	22.7900	22.0700	22.190	-0.627%	2,939,585	-16.629%
2025-05-23	22.310	22.5800	22.2500	22.330	-1.456%	2,234,533	-17.152%
2025-05-22	22.230	22.7250	22.2300	22.660	+1.432%	2,506,617	-18.358%
2025-05-21	22.730	22.8800	22.1850	22.340	-2.018%	1,742,325	-17.189%
2025-05-20	22.382	22.9000	22.3820	22.800	+1.154%	3,198,726	-18.860%
2025-05-19	22.570	22.8100	22.2600	22.540	-1.097%	2,304,499	-17.924%
2025-05-16	22.780	23.1400	22.6750	22.790	-0.088%	3,152,805	-18.824%
2025-05-15	23.000	23.3200	22.3400	22.810	-1.383%	3,214,956	-18.895%
2025-05-14	22.950	23.4100	22.5000	23.130	-4.500%	5,219,318	-20.017%
2025-05-13	24.500	24.7050	24.1850	24.220	-1.102%	2,277,349	-23.617%
2025-05-12	24.450	24.6900	23.8300	24.490	+2.683%	4,916,845	-24.459%
2025-05-09	23.506	24.6275	23.5060	23.850	-1.283%	3,531,736	-22.432%
2025-05-08	23.260	24.5600	22.4401	24.160	+14.557%	6,778,249	-23.427%
2025-05-07	21.200	21.3900	20.7800	21.090	-0.519%	3,831,576	-12.281%
2025-05-06	20.880	21.4350	20.6500	21.200	+1.000%	2,010,155	-12.736%
2025-05-05	20.860	21.1100	20.7200	20.990	+0.239%	3,194,689	-11.863%
2025-05-02	20.450	21.0000	20.3000	20.940	+3.305%	1,308,893	-11.652%
2025-05-01	20.440	20.4400	19.9150	20.270	+0.247%	1,649,707	-8.732%
2025-04-30	20.090	20.2900	19.6050	20.220	-0.931%	2,814,547	-8.506%
2025-04-29	20.110	20.5350	19.9000	20.410	+1.999%	2,198,450	-9.358%
2025-04-28	20.130	20.2700	19.4100	20.010	-0.200%	3,391,543	-7.546%
2025-04-25	19.930	20.1400	19.6750	20.050	+0.350%	1,458,172	-7.731%
2025-04-24	19.630	20.0500	19.4500	19.980	+1.783%	2,584,805	-7.407%
2025-04-23	19.750	20.1100	19.5500	19.630	+1.447%	2,012,615	-5.756%
2025-04-22	19.190	19.4099	19.0000	19.350	+1.309%	2,095,802	-4.393%
2025-04-21	19.760	19.9000	18.9900	19.100	-4.165%	1,990,801	-3.141%
2025-04-17	19.780	19.9800	19.2800	19.930	+0.454%	2,308,342	-7.175%
2025-04-16	20.100	20.1000	19.5000	19.840	-1.734%	1,554,484	-6.754%
2025-04-15	20.320	20.4700	20.0400	20.190	-0.981%	1,799,781	-8.370%
2025-04-14	20.570	20.8000	20.1200	20.390	-0.098%	1,220,540	-9.269%
2025-04-11	19.960	20.4800	19.6500	20.410	+1.999%	1,647,453	-9.358%
2025-04-10	19.930	20.1550	19.1500	20.010	-1.719%	2,091,298	-7.546%
2025-04-09	18.400	20.4799	18.2800	20.360	+9.169%	3,727,306	-9.136%
2025-04-08	19.660	19.7900	18.3400	18.650	-0.851%	1,909,763	-0.804%
2025-04-07	18.000	19.6400	17.4200	18.810	+0.804%	2,253,261	-1.648%
2025-04-04	19.240	19.5400	18.4900	18.660	-7.303%	2,075,459	-0.857%
2025-04-03	20.380	20.6700	19.9600	20.130	-5.847%	1,367,590	-8.097%
2025-04-02	20.600	21.5600	20.4140	21.380	+2.101%	1,433,987	-13.471%
2025-04-01	20.660	21.0900	20.5700	20.940	+0.673%	1,735,877	-11.652%
2025-03-31	20.690	21.1100	20.3900	20.800	-0.621%	1,853,578	-11.058%
2025-03-28	21.240	21.3550	20.5400	20.930	-1.227%	2,032,455	-11.610%
2025-03-27	21.320	21.5700	20.9500	21.190	-0.610%	1,150,383	-12.695%
2025-03-26	21.170	21.4250	20.8000	21.320	+1.427%	1,517,507	-13.227%
2025-03-25	21.080	21.1600	20.7200	21.020	+0.286%	1,829,657	-11.989%
2025-03-24	20.800	21.0500	20.5700	20.960	+3.099%	1,562,657	-11.737%
2025-03-21	20.370	20.5400	20.0200	20.330	-1.215%	1,703,953	-9.001%
2025-03-20	19.980	20.6900	19.8750	20.580	+1.529%	1,543,364	-10.107%
2025-03-19	19.510	20.2950	19.3700	20.270	+4.002%	1,978,513	-8.732%
2025-03-18	19.520	19.8000	19.2600	19.490	-0.154%	2,283,209	-5.080%
2025-03-17	19.820	19.8900	18.7300	19.520	-1.910%	4,658,646	-5.225%
2025-03-14	19.890	20.3300	19.7000	19.900	+0.658%	3,459,742	-7.035%
2025-03-13	19.780	19.9500	19.3900	19.770	+0.101%	2,750,911	-6.424%
2025-03-12	20.620	20.7500	19.6400	19.750	-3.564%	2,507,956	-6.329%
2025-03-11	19.620	20.7350	19.5500	20.480	+1.992%	5,473,070	-9.668%
2025-03-10	20.640	20.9300	19.9000	20.080	-4.789%	3,211,152	-7.869%
2025-03-07	21.830	21.8300	20.3200	21.090	-2.361%	3,462,025	-12.281%
2025-03-06	21.675	21.9500	21.1000	21.600	-2.790%	3,138,185	-14.352%
2025-03-05	23.030	23.0500	22.1400	22.220	-3.391%	3,463,030	-16.742%
2025-03-04	23.230	23.2300	22.3200	23.000	-1.372%	2,290,779	-19.565%
2025-03-03	23.920	24.3300	23.1400	23.320	-2.833%	2,366,682	-20.669%
2025-02-28	23.700	24.1372	23.3400	24.000	+1.437%	1,933,596	-22.917%
2025-02-27	23.970	24.0700	23.4300	23.660	-0.755%	2,008,128	-21.809%
2025-02-26	24.020	24.4800	23.5200	23.840	-0.791%	1,915,709	-22.399%
2025-02-25	24.280	24.5300	23.4600	24.030	-2.791%	2,877,939	-23.013%
2025-02-24	23.790	24.7900	23.5800	24.720	+3.604%	3,476,582	-25.162%
2025-02-21	25.680	25.7050	23.3400	23.860	-7.484%	4,630,567	-22.464%
2025-02-20	26.890	27.2700	25.5000	25.790	-0.463%	5,879,622	-28.267%
2025-02-19	26.460	26.7500	25.6900	25.910	-2.116%	3,185,813	-28.599%
2025-02-18	27.200	27.3200	26.3900	26.470	-2.469%	3,364,528	-30.110%
2025-02-14	26.340	27.2350	26.1850	27.140	+3.627%	2,107,732	-31.835%
2025-02-13	25.390	26.3100	25.0850	26.190	+4.551%	1,738,146	-29.362%
2025-02-12	24.990	25.2200	24.8200	25.050	-0.674%	1,172,621	-26.148%
2025-02-11	25.560	25.7697	25.0344	25.220	-1.868%	927,907	-26.646%
2025-02-10	25.550	25.7800	25.2500	25.700	+1.181%	1,065,179	-28.016%
2025-02-07	25.580	25.6861	25.0900	25.400	-0.470%	1,259,253	-27.165%
2025-02-06	25.550	25.7350	25.1400	25.520	+0.433%	1,180,830	-27.508%
2025-02-05	24.350	25.4400	24.2750	25.410	+4.957%	2,486,379	-27.194%
2025-02-04	23.910	24.2650	23.8000	24.210	+1.552%	3,095,743	-23.585%
2025-02-03	23.260	24.0400	23.0800	23.840	+1.447%	1,982,471	-22.399%
2025-01-31	23.940	24.0300	23.4300	23.500	-0.969%	1,273,167	-21.277%
2025-01-30	23.900	24.0900	23.6300	23.730	-0.252%	1,744,738	-22.040%
2025-01-29	23.500	23.9000	23.1700	23.790	+1.234%	1,508,977	-22.236%
2025-01-28	23.150	23.8600	22.9100	23.500	+1.468%	1,636,844	-21.277%
2025-01-27	22.870	23.3500	22.7750	23.160	+0.608%	1,392,816	-20.121%
2025-01-24	23.520	23.7400	23.0000	23.020	-2.251%	1,469,350	-19.635%
2025-01-23	22.820	23.5500	22.6300	23.550	+1.860%	1,251,744	-21.444%
2025-01-22	23.650	23.6700	22.9400	23.120	-0.086%	1,194,945	-19.983%
2025-01-21	23.530	23.6000	22.8300	23.140	-0.516%	1,952,022	-20.052%
2025-01-17	23.340	23.3800	22.9700	23.260	+0.606%	1,310,765	-20.464%
2025-01-16	23.000	23.3700	22.9800	23.120	+0.522%	1,520,118	-19.983%
2025-01-15	22.590	23.2010	22.5900	23.000	+2.679%	1,837,045	-19.565%
2025-01-14	22.660	22.8741	22.2500	22.400	-0.797%	1,053,710	-17.411%
2025-01-13	22.250	22.6900	22.1100	22.580	+0.400%	1,401,346	-18.069%
2025-01-10	22.680	22.7700	22.2000	22.490	-2.767%	958,625	-17.741%
2025-01-08	23.190	23.2600	22.9735	23.130	-0.345%	1,162,540	-20.017%
2025-01-07	23.250	23.4300	22.8200	23.210	+0.173%	1,210,792	-20.293%
2025-01-06	23.140	23.5100	23.0450	23.170	+0.783%	1,180,116	-20.155%
2025-01-03	22.650	23.0000	22.5550	22.990	+2.634%	968,530	-19.530%
2025-01-02	22.650	22.7200	21.7450	22.400	-0.753%	1,749,158	-17.411%
2024-12-31	22.880	23.0600	22.4100	22.570	-0.573%	687,434	-18.033%
2024-12-30	22.620	22.9700	22.3900	22.700	-0.439%	800,417	-18.502%
2024-12-27	22.940	23.1100	22.4400	22.800	-1.170%	1,146,861	-18.860%
2024-12-26	22.540	23.0900	22.4400	23.070	+1.899%	1,012,464	-19.809%
2024-12-24	22.370	22.6600	22.0900	22.640	+0.936%	363,439	-18.286%
2024-12-23	22.610	22.9300	22.3100	22.430	-0.796%	1,752,843	-17.521%
2024-12-20	21.250	22.7000	21.2100	22.610	+4.627%	2,757,612	-18.178%
2024-12-19	21.760	21.9150	21.1700	21.610	+1.076%	1,637,588	-14.391%
2024-12-18	21.850	22.6700	21.2800	21.380	-1.565%	2,090,715	-13.471%
2024-12-17	21.700	21.9900	21.5100	21.720	0.000%	1,266,268	-14.825%
2024-12-16	20.690	21.7400	20.6000	21.720	+4.725%	1,520,408	-14.825%
2024-12-13	21.270	21.3300	20.6000	20.740	-2.903%	1,165,025	-10.800%
2024-12-12	21.710	21.8800	21.3400	21.360	-1.657%	683,556	-13.390%
2024-12-11	21.180	21.9200	20.9940	21.720	+3.725%	2,266,168	-14.825%
2024-12-10	21.030	21.0700	20.7500	20.940	-0.381%	969,540	-11.652%
2024-12-09	21.110	21.2500	20.6100	21.020	-0.379%	1,927,055	-11.989%
2024-12-06	21.040	21.1350	20.8100	21.100	+1.442%	1,333,769	-12.322%
2024-12-05	20.970	21.2500	20.8000	20.800	-0.858%	1,045,675	-11.058%
2024-12-04	20.660	21.1400	20.5900	20.980	+1.746%	1,084,698	-11.821%
2024-12-03	20.680	20.8500	20.4300	20.620	-0.627%	1,389,700	-10.281%
2024-12-02	20.810	20.8100	20.4300	20.750	+0.924%	1,471,347	-10.843%
2024-11-29	20.720	20.9000	20.3500	20.560	-1.296%	716,676	-10.019%
2024-11-27	20.825	20.9700	20.3900	20.830	+0.096%	972,439	-11.186%
2024-11-26	20.180	20.8300	20.0500	20.810	+1.413%	1,708,756	-11.100%
2024-11-25	21.080	21.2900	20.3900	20.520	-2.471%	2,049,759	-9.844%
2024-11-22	20.800	21.2000	20.7500	21.040	+1.741%	1,768,412	-12.072%
2024-11-21	20.370	21.0000	20.2300	20.680	+1.075%	2,051,861	-10.542%
2024-11-20	20.260	20.5000	19.9900	20.460	+2.454%	1,074,720	-9.580%
2024-11-19	19.620	20.0800	19.5500	19.970	+1.063%	912,164	-7.361%
2024-11-18	19.580	19.9100	19.2500	19.760	+0.611%	1,388,288	-6.377%
2024-11-15	19.970	20.0100	19.6100	19.640	-0.958%	996,902	-5.804%
2024-11-14	20.290	20.2900	19.5400	19.830	-2.074%	1,511,279	-6.707%
2024-11-13	19.510	20.8000	19.5100	20.250	+3.369%	4,732,184	-8.642%
2024-11-12	19.640	19.9600	19.4000	19.590	-0.710%	5,209,263	-5.564%
2024-11-11	19.710	20.0900	19.4900	19.730	+1.179%	1,687,970	-6.234%
2024-11-08	19.450	19.6950	19.2700	19.500	+0.154%	1,955,251	-5.128%
2024-11-07	19.660	19.9500	19.3700	19.470	-1.318%	1,786,771	-4.982%
2024-11-06	19.950	20.0600	19.2000	19.730	+1.911%	6,322,005	-6.234%
2024-11-05	18.660	19.5100	18.5667	19.360	+2.272%	2,950,813	-4.442%
2024-11-04	18.000	18.9900	17.9950	18.930	+5.460%	2,486,375	-2.272%
2024-11-01	17.990	18.0600	17.0600	17.950	-0.167%	2,660,906	+3.064%
2024-10-31	18.990	19.9000	17.1400	17.980	+17.824%	7,499,641	+2.892%
2024-10-30	15.000	15.5000	14.8400	15.260	+2.347%	2,247,912	+21.232%
2024-10-29	15.200	15.3750	14.8350	14.910	-1.584%	1,628,810	+24.078%
2024-10-28	14.950	15.2450	14.8950	15.150	+2.573%	1,701,893	+22.112%
2024-10-25	14.630	14.9200	14.6100	14.770	+2.003%	1,209,010	+25.254%
2024-10-24	14.440	14.6200	14.2800	14.480	+0.486%	1,212,942	+27.762%
2024-10-23	14.500	14.5600	14.2800	14.410	-0.689%	820,089	+28.383%
2024-10-22	14.740	14.8500	14.3700	14.510	-1.494%	1,391,769	+27.498%
2024-10-21	14.940	15.0500	14.6350	14.730	-1.734%	1,063,246	+25.594%
2024-10-18	14.610	15.1400	14.4700	14.990	+3.953%	1,390,260	+23.416%
2024-10-17	14.030	14.4350	13.8100	14.420	+2.853%	1,204,915	+28.294%
2024-10-16	13.960	14.0800	13.7950	14.020	+0.718%	797,590	+31.954%
2024-10-15	13.640	14.1100	13.6400	13.920	+2.655%	1,559,590	+32.902%
2024-10-14	13.350	13.8500	13.1600	13.560	+2.650%	1,366,012	+36.431%
2024-10-11	12.630	13.3450	12.5700	13.210	+4.098%	2,716,538	+40.045%
2024-10-10	12.670	12.7500	12.4250	12.690	-1.091%	3,074,759	+45.784%
2024-10-09	12.880	13.0200	12.6500	12.830	-0.311%	2,183,743	+44.193%
2024-10-08	13.070	13.3300	12.8700	12.870	-0.924%	1,602,338	+43.745%
2024-10-07	13.230	13.2699	12.9050	12.990	-2.036%	1,033,796	+42.417%
2024-10-04	13.050	13.2750	12.7800	13.260	+2.870%	1,134,004	+39.517%
2024-10-03	12.890	13.0650	12.8000	12.890	-0.846%	1,345,632	+43.522%
2024-10-02	13.330	13.3800	12.9700	13.000	-2.913%	1,421,951	+42.308%
2024-10-01	13.380	13.4900	13.1400	13.390	0.000%	942,347	+38.163%
2024-09-30	13.640	13.7050	13.1900	13.390	-1.905%	1,076,617	+38.163%
2024-09-27	13.990	14.0100	13.5050	13.650	-1.087%	1,033,483	+35.531%
2024-09-26	13.910	14.1700	13.7800	13.800	+0.437%	910,741	+34.058%
2024-09-25	13.790	13.8650	13.5500	13.740	-0.290%	1,113,728	+34.643%
2024-09-24	14.050	14.2000	13.7350	13.780	-1.571%	3,083,831	+34.253%
2024-09-23	14.210	14.3700	13.9750	14.000	-0.920%	638,567	+32.143%
2024-09-20	14.250	14.5200	13.8900	14.130	-0.842%	2,682,942	+30.927%
2024-09-19	14.500	14.6100	14.1700	14.250	+0.211%	1,379,857	+29.825%
2024-09-18	14.620	14.8400	14.0800	14.220	-0.350%	2,302,423	+30.098%
2024-09-17	14.650	14.7800	14.0738	14.270	-1.314%	2,543,223	+29.643%
2024-09-16	14.560	14.9700	14.4101	14.460	-0.619%	1,464,038	+27.939%
2024-09-13	14.510	15.2750	14.3300	14.550	+0.622%	2,582,164	+27.148%
2024-09-12	13.830	14.5900	13.6900	14.460	+5.011%	1,238,589	+27.939%
2024-09-11	13.530	13.9500	13.5100	13.770	+1.101%	1,067,382	+34.350%
2024-09-10	13.750	13.7500	13.2800	13.620	-0.656%	704,784	+35.830%
2024-09-09	13.420	13.7450	13.3100	13.710	+2.009%	1,006,154	+34.938%
2024-09-06	13.760	13.8900	13.4300	13.440	-2.326%	1,045,033	+37.649%
2024-09-05	13.530	13.8350	13.4500	13.760	+1.926%	798,164	+34.448%
2024-09-04	13.390	13.7900	13.2400	13.500	+0.446%	819,795	+37.037%
2024-09-03	13.460	13.6800	13.3450	13.440	-1.538%	1,004,559	+37.649%
2024-08-30	13.790	13.8800	13.5100	13.650	-0.727%	603,460	+35.531%
2024-08-29	13.530	13.8800	13.3700	13.750	+2.535%	761,537	+34.545%
2024-08-28	13.400	13.6700	13.3600	13.410	-0.445%	903,978	+37.957%
2024-08-27	13.520	13.6250	13.4100	13.470	-0.956%	783,480	+37.342%
2024-08-26	13.910	14.1600	13.5250	13.600	-1.306%	1,137,007	+36.029%
2024-08-23	13.800	14.0400	13.7500	13.780	0.000%	924,520	+34.253%
2024-08-22	14.270	14.4400	13.7500	13.780	-3.162%	1,370,561	+34.253%
2024-08-21	14.400	14.4000	13.9700	14.230	-0.140%	1,561,575	+30.007%
2024-08-20	14.630	14.6600	14.2350	14.250	-2.263%	511,053	+29.825%
2024-08-19	14.590	14.7400	14.4700	14.580	+0.691%	791,601	+26.886%
2024-08-16	14.080	14.5050	13.9600	14.480	+2.695%	944,827	+27.762%
2024-08-15	14.050	14.3200	13.9900	14.100	+1.805%	808,078	+31.206%
2024-08-14	14.020	14.0900	13.7000	13.850	-0.788%	774,583	+33.574%
2024-08-13	13.530	14.0000	13.5300	13.960	+4.257%	1,291,306	+32.521%
2024-08-12	13.660	13.8600	13.3800	13.390	-1.616%	947,516	+38.163%
2024-08-09	13.690	13.7600	13.4300	13.610	-0.439%	815,259	+35.929%
2024-08-08	13.400	13.7900	13.2500	13.670	+3.092%	1,049,305	+35.333%
2024-08-07	13.080	13.4600	13.0200	13.260	+2.870%	1,677,709	+39.517%
2024-08-06	13.130	13.2150	12.8200	12.890	-2.052%	1,392,477	+43.522%
2024-08-05	12.790	13.3100	12.7400	13.160	-1.937%	1,693,414	+40.578%
2024-08-02	13.210	13.6500	12.7800	13.420	-2.329%	2,298,502	+37.854%
2024-08-01	15.020	15.0800	13.6000	13.740	+4.012%	4,951,983	+34.643%
2024-07-31	13.470	13.5600	13.0350	13.210	-2.437%	2,855,180	+40.045%
2024-07-30	13.690	14.0000	13.1700	13.540	-0.368%	1,824,121	+36.632%
2024-07-29	14.080	14.1000	13.5300	13.590	-2.371%	1,995,979	+36.130%
2024-07-26	13.830	13.9700	13.7150	13.920	+2.353%	1,526,715	+32.902%
2024-07-25	13.390	13.7450	13.3100	13.600	+2.410%	988,685	+36.029%
2024-07-24	13.580	13.7300	13.2750	13.280	-2.853%	1,160,283	+39.307%
2024-07-23	13.490	13.8300	13.4850	13.670	+1.409%	1,176,528	+35.333%
2024-07-22	13.290	13.6200	13.1100	13.480	+2.044%	1,237,739	+37.240%
2024-07-19	12.960	13.3500	12.9600	13.210	+1.226%	1,450,518	+40.045%
2024-07-18	13.520	13.6900	12.9300	13.050	-3.476%	2,008,975	+41.762%
2024-07-17	13.430	13.8600	13.0900	13.520	+0.297%	1,815,760	+36.834%
2024-07-16	13.630	13.7900	13.4400	13.480	-0.370%	1,199,283	+37.240%
2024-07-15	13.250	13.5550	13.0150	13.530	+3.440%	1,390,727	+36.733%
2024-07-12	13.160	13.2400	12.8600	13.080	+0.848%	1,719,383	+41.437%
2024-07-11	12.680	13.1200	12.6200	12.970	+3.594%	1,570,758	+42.637%
2024-07-10	12.860	12.8600	12.3300	12.520	-1.727%	1,866,020	+47.764%
2024-07-09	12.650	12.9000	12.5500	12.740	+0.473%	2,221,296	+45.212%
2024-07-08	12.810	12.9800	12.5590	12.680	-1.169%	1,633,009	+45.899%
2024-07-05	12.570	12.9000	12.3400	12.830	+3.052%	1,423,359	+44.193%
2024-07-03	12.500	12.6400	12.4200	12.450	0.000%	732,595	+48.594%
2024-07-02	12.130	12.4800	12.0500	12.450	+3.148%	3,488,336	+48.594%
2024-07-01	12.200	12.2000	11.9200	12.070	-0.413%	1,676,857	+53.273%
2024-06-28	12.200	12.2600	11.9650	12.120	-0.411%	7,164,269	+52.640%
2024-06-27	12.120	12.1750	11.7700	12.170	+0.996%	1,467,221	+52.013%
2024-06-26	11.790	12.1300	11.6800	12.050	+1.346%	1,217,569	+53.527%
2024-06-25	11.970	11.9700	11.6400	11.890	-1.082%	1,336,416	+55.593%
2024-06-24	12.080	12.3200	11.9000	12.020	-0.497%	1,715,920	+53.910%
2024-06-21	11.630	12.1700	11.6300	12.080	+4.048%	3,541,210	+53.146%
2024-06-20	11.730	11.9000	11.6000	11.610	-1.359%	1,515,747	+59.345%
2024-06-18	12.090	12.3100	11.7600	11.770	-2.647%	1,396,633	+57.179%
2024-06-17	12.240	12.4150	12.0000	12.090	-1.867%	1,088,951	+53.019%
2024-06-14	12.490	12.4900	12.1800	12.320	-1.833%	1,740,426	+50.162%
2024-06-13	13.050	13.0500	12.5400	12.550	-4.125%	1,460,154	+47.410%
2024-06-12	13.300	13.6400	12.9700	13.090	+0.770%	1,370,111	+41.329%
2024-06-11	12.990	13.1200	12.8300	12.990	-0.764%	1,318,682	+42.417%
2024-06-10	12.960	13.1100	12.8050	13.090	-1.282%	1,054,877	+41.329%
2024-06-07	13.340	13.4996	13.1500	13.260	-1.850%	1,447,978	+39.517%
2024-06-06	13.200	14.1500	13.1100	13.510	+2.504%	2,570,682	+36.936%
2024-06-05	13.020	13.2000	12.7100	13.180	+1.933%	2,785,350	+40.364%
2024-06-04	12.970	13.1500	12.8300	12.930	-0.308%	1,297,489	+43.078%
2024-06-03	13.000	13.1499	12.7600	12.970	-0.192%	1,696,973	+42.637%
2024-05-31	13.150	13.2350	12.9000	12.995	-0.498%	1,480,047	+42.362%
2024-05-30	13.340	13.3900	13.0200	13.060	-1.508%	1,789,466	+41.654%
2024-05-29	13.280	13.3800	13.1200	13.260	-1.632%	2,102,831	+39.517%
2024-05-28	13.150	13.7900	13.1500	13.480	-1.606%	1,862,616	+37.240%
2024-05-24	13.640	13.8650	13.5450	13.700	+0.514%	1,536,722	+35.036%
2024-05-23	13.740	13.8000	13.4900	13.630	-0.801%	1,451,145	+35.730%
2024-05-22	13.640	14.1750	13.6345	13.740	-1.927%	1,507,530	+34.643%
2024-05-21	14.330	14.3575	13.9800	14.010	-2.843%	1,256,923	+32.049%
2024-05-20	14.250	14.7900	14.1100	14.420	+1.264%	1,547,724	+28.294%
2024-05-17	14.290	14.5600	13.9700	14.240	+0.282%	3,197,972	+29.916%
2024-05-16	14.120	14.3500	14.1100	14.200	-0.211%	2,571,358	+30.282%
2024-05-15	14.320	14.4000	14.1400	14.230	-0.070%	2,902,338	+30.007%
2024-05-14	14.460	14.5100	14.1450	14.240	-0.350%	1,926,317	+29.916%
2024-05-13	14.520	14.5900	14.2250	14.290	-0.279%	2,825,855	+29.461%
2024-05-10	14.620	14.6800	14.1300	14.330	-2.384%	3,294,068	+29.100%
2024-05-09	14.810	14.9500	14.4000	14.680	-1.211%	2,341,360	+26.022%
2024-05-08	15.190	15.2400	14.7600	14.860	-2.365%	2,234,655	+24.495%
2024-05-07	15.390	15.4700	15.1300	15.220	-1.233%	1,503,190	+21.551%
2024-05-06	14.900	15.6500	14.8600	15.410	+3.353%	2,045,682	+20.052%
2024-05-03	15.530	15.9500	14.8700	14.910	-3.182%	3,020,866	+24.078%
2024-05-02	14.000	16.1600	13.6000	15.400	-12.201%	7,457,981	+20.130%
2024-05-01	17.550	17.7800	17.0200	17.540	-1.626%	2,979,706	+5.473%
2024-04-30	17.860	17.9400	17.6200	17.830	-0.391%	1,393,350	+3.758%
2024-04-29	18.140	18.3000	17.8500	17.900	-0.886%	1,319,250	+3.352%
2024-04-26	17.740	18.2400	17.6000	18.060	+1.632%	1,284,433	+2.436%
2024-04-25	18.090	18.2900	17.7400	17.770	-3.581%	876,582	+4.108%
2024-04-24	18.800	18.8000	18.1000	18.430	-2.176%	921,780	+0.380%
2024-04-23	18.570	19.1000	18.3492	18.840	+2.391%	813,071	-1.805%
2024-04-22	18.670	18.7000	18.3000	18.400	-0.594%	718,533	+0.543%
2024-04-19	18.580	18.7300	18.3200	18.510	-0.484%	655,071	-0.054%
2024-04-18	18.720	19.1600	18.4700	18.600	+0.054%	645,711	-0.538%
2024-04-17	18.550	18.9800	18.5500	18.590	+1.863%	750,619	-0.484%
2024-04-16	18.450	18.6600	18.1400	18.250	-1.458%	1,188,851	+1.370%
2024-04-15	19.280	19.2800	18.4700	18.520	-2.986%	1,699,911	-0.108%
2024-04-12	19.480	19.5600	19.0400	19.090	-2.203%	1,287,944	-3.091%
2024-04-11	20.270	20.2700	19.0000	19.520	-3.605%	2,249,226	-5.225%
2024-04-10	20.840	20.8400	20.0000	20.250	-4.301%	1,146,183	-8.642%
2024-04-09	21.150	21.2000	20.8300	21.160	+0.906%	624,604	-12.571%
2024-04-08	20.570	21.1100	20.5700	20.970	+1.550%	952,228	-11.779%
2024-04-05	20.490	20.9600	20.2500	20.650	+1.126%	619,560	-10.412%
2024-04-04	20.900	21.1400	20.4100	20.420	-1.018%	739,406	-9.403%
2024-04-03	20.630	20.6600	20.2300	20.630	-0.242%	741,147	-10.325%
2024-04-02	20.180	20.8800	19.9100	20.680	+0.878%	1,086,626	-10.542%
2024-04-01	20.710	20.7600	20.3600	20.500	-1.157%	889,963	-9.756%
2024-03-28	20.990	21.2500	20.7200	20.740	-0.860%	892,861	-10.800%
2024-03-27	21.020	21.0800	20.5350	20.920	+0.480%	654,808	-11.568%
2024-03-26	20.760	21.1400	20.6200	20.820	+0.531%	924,163	-11.143%
2024-03-25	20.820	20.9300	20.6500	20.710	-0.289%	679,803	-10.671%
2024-03-22	21.370	21.4100	20.5300	20.770	-3.035%	941,709	-10.929%
2024-03-21	21.070	21.7900	21.0300	21.420	+2.049%	1,348,554	-13.632%
2024-03-20	20.450	21.0200	20.2200	20.990	+4.272%	933,306	-11.863%
2024-03-19	20.160	20.2100	19.7120	20.130	-0.050%	733,847	-8.097%
2024-03-18	20.290	20.4300	20.0250	20.140	+0.050%	668,097	-8.143%
2024-03-15	20.030	20.3200	19.8700	20.130	-0.347%	1,588,581	-8.097%
2024-03-14	20.570	20.6600	19.8100	20.200	-2.227%	1,281,754	-8.416%
2024-03-13	20.610	20.8700	20.4500	20.660	+0.535%	903,202	-10.455%
2024-03-12	20.630	20.7400	20.2783	20.550	-0.436%	1,010,628	-9.976%
2024-03-11	20.780	21.0900	20.5900	20.640	-1.480%	1,210,314	-10.368%
2024-03-08	20.700	21.0100	20.5850	20.950	+1.208%	1,013,616	-11.695%
2024-03-07	20.860	21.0000	20.5000	20.700	-0.767%	1,181,458	-10.628%
2024-03-06	20.530	21.1300	20.4900	20.860	+1.855%	1,307,022	-11.314%
2024-03-05	20.570	20.5900	20.1900	20.480	-0.583%	1,147,585	-9.668%
2024-03-04	20.400	20.6875	20.1800	20.600	+0.537%	1,444,307	-10.194%
2024-03-01	20.650	20.6500	20.1700	20.490	-0.630%	1,758,972	-9.712%
2024-02-29	20.880	21.1100	20.3800	20.620	-1.387%	1,528,535	-10.281%
2024-02-28	21.040	21.6500	20.8300	20.910	-1.969%	1,488,144	-11.526%
2024-02-27	21.020	21.4100	20.9100	21.330	+1.475%	1,085,893	-13.268%
2024-02-26	21.230	21.6400	20.6600	21.020	-0.568%	2,359,625	-11.989%
2024-02-23	20.840	21.7799	20.6301	21.140	+1.294%	3,052,055	-12.488%
2024-02-22	22.050	22.0800	20.1503	20.870	+17.976%	5,912,362	-11.356%
2024-02-21	17.570	18.0000	17.5050	17.690	-1.722%	1,878,340	+4.579%
2024-02-20	18.010	18.4000	17.9300	18.000	-2.067%	1,082,271	+2.778%
2024-02-16	18.450	18.5550	18.1600	18.380	-0.325%	893,137	+0.653%
2024-02-15	18.280	18.6100	18.0800	18.440	+2.048%	995,497	+0.325%
2024-02-14	17.600	18.1750	17.5200	18.070	+2.264%	1,003,513	+2.380%
2024-02-13	17.860	18.1820	17.4800	17.670	-4.228%	1,782,423	+4.697%
2024-02-12	18.280	18.5800	18.1700	18.450	+1.318%	1,065,028	+0.271%
2024-02-09	18.350	18.3500	18.0400	18.210	+0.608%	954,954	+1.593%
2024-02-08	17.930	18.5000	17.9300	18.100	+1.174%	1,280,301	+2.210%
2024-02-07	17.910	18.0200	17.6050	17.890	-0.056%	1,267,446	+3.410%
2024-02-06	18.050	18.3200	17.6900	17.900	-1.050%	1,905,075	+3.352%
2024-02-05	17.810	18.2150	17.5650	18.090	+1.345%	1,234,901	+2.266%
2024-02-02	17.160	17.8600	17.0600	17.850	+2.882%	1,162,762	+3.641%
2024-02-01	17.180	17.4800	16.9100	17.350	+1.225%	1,427,821	+6.628%
2024-01-31	16.740	17.5100	16.5100	17.140	+0.410%	1,484,794	+7.935%
2024-01-30	17.480	17.5100	16.9250	17.070	-2.178%	1,184,514	+8.377%
2024-01-29	16.900	17.5000	16.7600	17.450	+3.254%	982,935	+6.017%
2024-01-26	16.850	16.9600	16.6800	16.900	+1.198%	987,401	+9.467%
2024-01-25	16.550	16.7500	16.1500	16.700	+2.078%	1,234,012	+10.778%
2024-01-24	16.260	16.6800	15.8300	16.360	+1.238%	1,728,831	+13.081%
2024-01-23	16.750	16.7900	16.1100	16.160	-2.061%	1,418,987	+14.480%
2024-01-22	16.380	16.8300	16.3800	16.500	+1.978%	1,990,950	+12.121%
2024-01-19	16.260	16.4100	15.9400	16.180	+0.124%	2,146,778	+14.339%
2024-01-18	16.450	16.4500	15.9400	16.160	-1.463%	1,703,394	+14.480%
2024-01-17	16.760	17.1300	16.2700	16.400	-8.226%	1,937,291	+12.805%
2024-01-16	17.960	18.0950	17.7100	17.870	-1.107%	1,123,394	+3.525%
2024-01-12	18.460	18.5600	18.0600	18.070	-0.550%	778,539	+2.380%
2024-01-11	18.250	18.3100	17.8800	18.170	-0.602%	1,094,320	+1.816%

.dark-mode .r2y3FV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r2y3FV{ color: #333333; background-color: white; border: 2px solid #333333; }RELYRemitly Global, Inc. Common Stockstock NASDAQ

RELY
Remitly Global, Inc. Common Stock
stock NASDAQ