Dark

RELY
Remitly Global, Inc. Common Stock
stock NASDAQ

At Close

Aug 7, 2026 3:59:59 PM EDT

24.40USD-5.901%(-1.53)4,559,485

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:29:30 AM EDT

25.95USD+0.077%(+0.02)0

After-hours

Aug 7, 2026 4:39:30 PM EDT

24.20USD-0.820%(-0.20)646,235

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	25.8800	26.28000	24.2400	24.4200	-5.823%	4,559,485	0.000%
2026-08-06	25.9800	27.15000	24.1100	25.9300	+7.727%	8,359,485	-5.823%
2026-08-05	24.7700	25.09000	24.0100	24.0700	-2.274%	2,791,603	+1.454%
2026-08-04	24.1100	25.00990	23.9600	24.6300	+2.711%	2,641,591	-0.853%
2026-08-03	22.8600	24.19000	22.8600	23.9800	+5.314%	3,110,155	+1.835%
2026-07-31	23.2200	23.57000	22.3400	22.7700	-2.900%	3,108,898	+7.246%
2026-07-30	23.1600	23.51000	22.8614	23.4500	+0.687%	1,837,947	+4.136%
2026-07-29	23.2650	23.94000	23.0300	23.2900	-0.171%	2,481,581	+4.852%
2026-07-28	22.6600	23.36000	22.3200	23.3300	+2.957%	2,855,261	+4.672%
2026-07-27	22.5700	23.12000	22.4350	22.6600	+0.577%	1,962,057	+7.767%
2026-07-24	22.9300	23.12000	22.4700	22.5300	-1.487%	1,606,682	+8.389%
2026-07-23	22.7420	22.97000	22.3800	22.8700	-1.039%	2,362,006	+6.777%
2026-07-22	23.6900	23.77000	22.9500	23.1100	-3.021%	2,134,014	+5.669%
2026-07-21	23.9000	24.00500	23.5650	23.8300	-0.126%	2,239,664	+2.476%
2026-07-20	24.1300	24.42000	23.8200	23.8600	-1.119%	2,609,388	+2.347%
2026-07-17	24.8020	24.90800	23.7400	24.1300	-4.360%	3,548,635	+1.202%
2026-07-16	25.0950	25.75000	24.8800	25.2300	+1.082%	5,093,011	-3.210%
2026-07-15	23.8100	24.99500	23.5000	24.9600	+6.122%	4,189,666	-2.163%
2026-07-14	23.7200	23.96000	23.2000	23.5200	-0.676%	2,125,694	+3.827%
2026-07-13	23.7500	24.19000	23.6200	23.6800	-0.379%	2,295,772	+3.125%
2026-07-10	24.0100	24.10000	23.3100	23.7700	+0.891%	1,819,390	+2.735%
2026-07-09	23.3800	23.59500	22.9700	23.5600	+1.991%	1,951,516	+3.650%
2026-07-08	23.8300	23.90000	23.0200	23.1000	-4.269%	2,372,415	+5.714%
2026-07-07	24.2600	24.81000	24.0800	24.1300	-0.413%	2,417,582	+1.202%
2026-07-06	23.7500	24.57000	23.5800	24.2300	+2.021%	2,373,375	+0.784%
2026-07-02	22.9300	23.76000	22.7300	23.7500	+3.486%	2,989,370	+2.821%
2026-07-01	22.6100	24.02000	22.5400	22.9500	+2.410%	4,701,694	+6.405%
2026-06-30	22.8400	22.97100	22.3550	22.4100	-1.667%	3,327,349	+8.969%
2026-06-29	22.5100	23.29000	22.5000	22.7900	+1.878%	4,017,793	+7.152%
2026-06-26	21.6900	22.78400	21.6900	22.3700	+2.898%	8,593,914	+9.164%
2026-06-25	21.4300	22.12500	21.2800	21.7400	+1.352%	2,885,142	+12.328%
2026-06-24	20.4800	21.81000	20.3000	21.4500	+5.147%	4,786,768	+13.846%
2026-06-23	20.5700	21.00000	20.2650	20.4000	-1.258%	2,636,894	+19.706%
2026-06-22	21.1200	21.66000	20.6000	20.6600	-2.085%	3,853,337	+18.199%
2026-06-18	20.7300	21.17500	20.4600	21.1000	+3.279%	7,112,137	+15.735%
2026-06-17	20.3600	21.23000	20.3000	20.4300	+0.344%	6,932,468	+19.530%
2026-06-16	19.7300	20.53000	19.5300	20.3600	+3.719%	8,558,330	+19.941%
2026-06-15	19.3400	19.92000	19.1500	19.6300	+2.883%	5,095,887	+24.401%
2026-06-12	19.0700	19.34000	18.8950	19.0800	+1.543%	3,994,748	+27.987%
2026-06-11	18.0400	18.80000	17.7000	18.7900	+4.157%	4,637,875	+29.963%
2026-06-10	18.3200	18.53000	17.9000	18.0400	-1.743%	3,784,194	+35.366%
2026-06-09	18.2600	18.76000	18.1700	18.3600	-0.488%	5,834,714	+33.007%
2026-06-08	19.0100	19.12500	18.4350	18.4500	-1.705%	4,789,739	+32.358%
2026-06-05	19.7100	19.83000	18.5900	18.7700	-5.250%	3,973,722	+30.101%
2026-06-04	19.8000	19.95000	19.4800	19.8100	+0.405%	3,938,656	+23.271%
2026-06-03	19.9000	20.15000	19.3600	19.7300	-1.694%	4,056,374	+23.771%
2026-06-02	20.6000	20.80000	19.8400	20.0700	-4.565%	4,242,146	+21.674%
2026-06-01	20.2400	21.51000	19.8700	21.0300	+5.045%	4,389,162	+16.120%
2026-05-29	20.0000	20.40000	19.9101	20.0200	+0.100%	3,792,873	+21.978%
2026-05-28	20.0200	20.33000	19.8600	20.0000	-0.596%	3,036,931	+22.100%
2026-05-27	20.2600	20.43500	19.9800	20.1200	-1.324%	2,809,039	+21.372%
2026-05-26	21.6100	21.74000	20.2650	20.3900	-5.514%	4,992,791	+19.765%
2026-05-22	21.7100	21.76000	21.4800	21.5800	+0.046%	2,151,048	+13.160%
2026-05-21	21.3600	21.75500	21.1650	21.5700	-0.046%	2,880,892	+13.213%
2026-05-20	20.9900	21.61500	20.6900	21.5800	+3.402%	3,229,506	+13.160%
2026-05-19	21.4400	21.62000	20.8150	20.8700	-2.659%	3,881,506	+17.010%
2026-05-18	22.3320	22.80000	21.3900	21.4400	-5.091%	4,987,959	+13.899%
2026-05-15	23.1650	23.22000	22.3800	22.5900	-3.089%	4,883,548	+8.101%
2026-05-14	23.7700	23.88000	23.1100	23.3100	-1.853%	5,597,185	+4.762%
2026-05-13	23.7950	24.16000	23.2300	23.7500	-0.461%	31,142,786	+2.821%
2026-05-12	24.3300	24.73000	23.7700	23.8600	-1.730%	7,180,812	+2.347%
2026-05-11	24.0300	24.92000	24.0200	24.2800	+1.040%	6,228,005	+0.577%
2026-05-08	23.3100	24.27000	23.0050	24.0300	+5.441%	12,434,017	+1.623%
2026-05-07	24.4600	24.46000	21.5900	22.7900	-3.961%	8,384,871	+7.152%
2026-05-06	23.8300	24.06000	23.1550	23.7300	-0.042%	6,788,779	+2.908%
2026-05-05	23.8400	24.17000	23.6450	23.7400	-0.168%	3,846,077	+2.864%
2026-05-04	22.7800	24.00000	22.7350	23.7800	+4.344%	4,104,499	+2.691%
2026-05-01	22.0000	22.80000	21.9700	22.7900	+4.111%	2,912,584	+7.152%
2026-04-30	21.6350	22.00500	21.5000	21.8900	0.000%	2,365,553	+11.558%
2026-04-29	21.5500	21.96000	21.4200	21.8900	+1.296%	2,831,889	+11.558%
2026-04-28	21.3300	21.69000	21.2200	21.6100	+1.646%	3,426,086	+13.003%
2026-04-27	21.1000	21.39500	20.8100	21.2600	+0.854%	3,315,459	+14.864%
2026-04-24	20.4100	21.13500	20.2500	21.0800	+3.030%	2,278,505	+15.844%
2026-04-23	20.9800	20.98000	20.0850	20.4600	-2.292%	2,348,636	+19.355%
2026-04-22	20.9800	21.18000	20.7450	20.9400	+0.673%	3,370,250	+16.619%
2026-04-21	20.5700	21.11000	20.4500	20.8000	+0.775%	2,975,076	+17.404%
2026-04-20	19.8500	20.70500	19.8400	20.6400	+3.148%	3,352,863	+18.314%
2026-04-17	19.9800	20.20000	19.7700	20.0100	+1.936%	8,463,916	+22.039%
2026-04-16	19.0000	19.72500	18.8300	19.6300	+4.083%	4,892,414	+24.401%
2026-04-15	18.0200	19.14500	17.9850	18.8600	+5.246%	4,709,302	+29.480%
2026-04-14	17.3100	18.00000	17.3050	17.9200	+3.524%	4,530,617	+36.272%
2026-04-13	16.8000	17.36500	16.8000	17.3100	+2.669%	2,010,624	+41.075%
2026-04-10	16.9800	17.01500	16.5600	16.8600	-1.404%	1,980,637	+44.840%
2026-04-09	16.6600	17.11000	16.3800	17.1000	+2.579%	3,023,394	+42.807%
2026-04-08	16.5600	16.80000	16.3850	16.6700	+4.057%	3,803,744	+46.491%
2026-04-07	16.2400	16.65000	15.9400	16.0200	-1.172%	1,851,926	+52.434%
2026-04-06	16.0750	16.44500	15.9900	16.2100	+1.186%	1,626,462	+50.648%
2026-04-02	15.7400	16.07000	15.4600	16.0200	+1.714%	2,001,567	+52.434%
2026-04-01	15.5400	15.96000	15.1200	15.7500	+0.511%	3,097,691	+55.048%
2026-03-31	15.4900	15.92500	15.2200	15.6700	+2.285%	3,471,707	+55.839%
2026-03-30	15.0500	15.52000	15.0000	15.3200	+2.065%	2,057,937	+59.399%
2026-03-27	15.7700	15.77000	14.9900	15.0100	-6.129%	3,173,049	+62.692%
2026-03-26	16.1100	16.32500	15.8600	15.9900	-0.745%	2,890,478	+52.720%
2026-03-25	16.4400	16.55000	15.7600	16.1100	-0.309%	2,520,240	+51.583%
2026-03-24	16.0700	16.23000	15.7800	16.1600	-0.370%	3,164,038	+51.114%
2026-03-23	15.5200	16.29000	15.3950	16.2200	+5.668%	3,109,411	+50.555%
2026-03-20	15.7600	15.83000	15.1950	15.3500	-2.167%	3,371,283	+59.088%
2026-03-19	15.4800	15.70500	15.2600	15.6900	+1.030%	2,984,450	+55.641%
2026-03-18	15.4300	15.82500	15.3600	15.5300	-0.893%	2,670,292	+57.244%
2026-03-17	15.2900	15.81500	15.2900	15.6700	+2.720%	3,357,838	+55.839%
2026-03-16	15.1900	15.40000	15.1100	15.2550	+0.033%	2,466,367	+60.079%
2026-03-13	15.4400	15.70000	15.0400	15.2500	-1.803%	3,692,485	+60.131%
2026-03-12	16.2500	16.27990	15.3250	15.5300	-8.539%	7,037,112	+57.244%
2026-03-11	17.0500	17.26000	16.7650	16.9800	-0.585%	2,900,315	+43.816%
2026-03-10	16.7900	17.13890	16.3900	17.0800	+0.946%	3,121,623	+42.974%
2026-03-09	16.6050	16.93000	16.1900	16.9200	-0.704%	2,734,746	+44.326%
2026-03-06	17.1800	17.40000	16.6500	17.0400	-1.617%	2,750,097	+43.310%
2026-03-05	17.3400	17.77000	17.1200	17.3200	-0.288%	2,475,084	+40.993%
2026-03-04	17.5700	18.01500	17.3200	17.3700	-1.195%	3,677,631	+40.587%
2026-03-03	16.4000	17.83150	16.3400	17.5800	+3.839%	4,718,658	+38.908%
2026-03-02	16.4000	17.08000	16.3700	16.9300	+1.377%	3,429,571	+44.241%
2026-02-27	16.5700	16.88000	16.1500	16.7000	-0.831%	4,060,564	+46.228%
2026-02-26	16.3000	17.12820	16.2700	16.8400	+3.631%	4,153,782	+45.012%
2026-02-25	16.3800	16.47000	16.0000	16.2500	+0.371%	3,685,922	+50.277%
2026-02-24	16.2900	17.02000	15.9000	16.1900	-0.675%	3,682,531	+50.834%
2026-02-23	17.0300	17.40000	16.0000	16.3000	-4.956%	5,641,824	+49.816%
2026-02-20	17.0400	17.18500	16.2850	17.1500	+0.058%	9,092,661	+42.391%
2026-02-19	16.3500	17.87860	16.0300	17.1400	+25.937%	22,863,811	+42.474%
2026-02-18	13.1600	13.70000	13.0000	13.6100	+4.052%	9,409,182	+79.427%
2026-02-17	12.8300	13.10000	12.6000	13.0800	+2.508%	4,199,080	+86.697%
2026-02-13	12.7900	12.95000	12.5350	12.7600	-0.235%	2,259,972	+91.379%
2026-02-12	13.2800	13.37000	12.7450	12.7900	-3.472%	2,112,775	+90.930%
2026-02-11	13.7000	13.75000	13.1150	13.2500	-2.788%	3,302,868	+84.302%
2026-02-10	13.6000	13.94000	13.5100	13.6300	+1.338%	2,576,740	+79.164%
2026-02-09	12.9800	13.74000	12.9200	13.4500	+3.382%	2,785,468	+81.561%
2026-02-06	12.8500	13.04000	12.7100	13.0100	+1.641%	3,209,589	+87.702%
2026-02-05	12.8500	13.07000	12.5920	12.8000	-0.544%	4,076,740	+90.781%
2026-02-04	12.3500	12.97000	12.2100	12.8700	+4.042%	3,453,651	+89.744%
2026-02-03	13.2480	13.24800	12.1000	12.3700	-7.202%	5,087,503	+97.413%
2026-02-02	13.2100	13.64500	13.0000	13.3300	+0.832%	3,222,127	+83.196%
2026-01-30	13.3600	13.56500	13.2000	13.2200	-1.417%	2,769,486	+84.720%
2026-01-29	13.6000	13.68000	13.3100	13.4100	-1.470%	3,254,305	+82.103%
2026-01-28	13.9500	13.97000	13.6100	13.6100	-1.662%	2,973,503	+79.427%
2026-01-27	14.4100	14.45000	13.7250	13.8400	-3.822%	3,181,346	+76.445%
2026-01-26	14.1500	14.45580	14.0200	14.3900	+1.553%	3,447,012	+69.701%
2026-01-23	14.3000	14.32000	13.9800	14.1700	-0.770%	2,257,670	+72.336%
2026-01-22	14.2000	14.48000	14.2000	14.2800	+0.919%	2,845,557	+71.008%
2026-01-21	13.7200	14.19000	13.7000	14.1500	+3.587%	2,723,566	+72.580%
2026-01-20	13.6500	13.79000	13.4700	13.6600	-0.655%	3,680,864	+78.770%
2026-01-16	13.8600	14.00500	13.6500	13.7500	-0.290%	2,414,360	+77.600%
2026-01-15	13.4700	13.90000	13.2600	13.7900	+1.997%	2,412,853	+77.085%
2026-01-14	13.3100	13.54500	13.2100	13.5200	+1.731%	2,436,382	+80.621%
2026-01-13	13.2900	13.48000	13.0600	13.2900	+0.151%	3,050,071	+83.747%
2026-01-12	13.6860	13.72000	13.2500	13.2700	-3.421%	3,236,757	+84.024%
2026-01-09	13.6600	13.88000	13.5800	13.7400	+0.807%	2,719,445	+77.729%
2026-01-08	13.6000	13.81000	13.3900	13.6300	+0.073%	2,037,988	+79.164%
2026-01-07	13.5000	13.72500	13.4200	13.6200	+1.039%	2,188,047	+79.295%
2026-01-06	13.1100	13.51000	13.0100	13.4800	+2.822%	3,147,361	+81.157%
2026-01-05	13.2300	13.45500	13.1000	13.1100	-0.832%	3,904,279	+86.270%
2026-01-02	13.8500	13.88000	13.1100	13.2200	-4.203%	3,756,705	+84.720%
2025-12-31	13.8600	13.92500	13.7250	13.8000	-0.433%	2,041,643	+76.957%
2025-12-30	14.0500	14.05000	13.7650	13.8600	-1.352%	2,232,945	+76.190%
2025-12-29	14.2300	14.39000	13.9600	14.0500	-1.265%	2,342,304	+73.808%
2025-12-26	14.2800	14.39000	14.0750	14.2300	-0.490%	1,906,679	+71.609%
2025-12-24	14.5000	14.50000	14.2600	14.3000	-0.901%	1,102,501	+70.769%
2025-12-23	14.6100	14.69000	14.2850	14.4300	-1.300%	2,367,012	+69.231%
2025-12-22	14.5700	14.86000	14.5400	14.6200	0.000%	1,850,959	+67.031%
2025-12-19	14.6100	14.71500	14.4300	14.6200	+0.689%	3,321,180	+67.031%
2025-12-18	14.5200	14.78000	14.5000	14.5200	+0.415%	1,809,818	+68.182%
2025-12-17	14.1000	14.57500	14.0500	14.4600	+2.626%	2,648,446	+68.880%
2025-12-16	14.5100	14.64000	13.9500	14.0900	-2.828%	2,470,846	+73.314%
2025-12-15	14.6500	14.70000	14.3850	14.5000	-1.024%	2,547,266	+68.414%
2025-12-12	14.9900	15.08145	14.6500	14.6500	-1.941%	2,877,629	+66.689%
2025-12-11	15.2000	15.77000	14.8350	14.9400	-1.904%	5,166,969	+63.454%
2025-12-10	14.1900	15.39000	14.1900	15.2300	+7.633%	7,027,709	+60.341%
2025-12-09	13.6500	14.25000	13.6050	14.1500	+4.737%	6,812,475	+72.580%
2025-12-08	13.5100	13.61500	13.3200	13.5100	+0.596%	3,811,416	+80.755%
2025-12-05	13.3800	13.79000	13.3700	13.4300	-0.149%	2,827,332	+81.832%
2025-12-04	13.3900	13.46500	13.1800	13.4500	+1.052%	1,943,298	+81.561%
2025-12-03	13.0000	13.45500	12.9900	13.3100	+2.939%	3,167,711	+83.471%
2025-12-02	13.2300	13.35000	12.8800	12.9300	-2.268%	2,531,652	+88.863%
2025-12-01	13.3500	13.51000	13.1618	13.2300	-2.326%	2,674,842	+84.580%
2025-11-28	13.3500	13.58500	13.3500	13.5450	+1.461%	1,241,881	+80.288%
2025-11-26	12.9500	13.39500	12.9200	13.3500	+3.089%	2,345,291	+82.921%
2025-11-25	12.5000	12.98500	12.4500	12.9500	+3.683%	4,027,318	+88.571%
2025-11-24	12.4700	12.61500	12.3300	12.4900	0.000%	2,810,965	+95.516%
2025-11-21	12.4200	12.66520	12.3100	12.4900	+0.726%	3,528,614	+95.516%
2025-11-20	12.7750	12.84000	12.3500	12.4000	-1.665%	4,378,368	+96.935%
2025-11-19	12.7800	12.88000	12.5000	12.6100	-1.484%	3,322,259	+93.656%
2025-11-18	12.5200	12.99000	12.5200	12.8000	+1.587%	5,179,243	+90.781%
2025-11-17	12.5200	12.82000	12.4600	12.6000	+1.531%	4,502,800	+93.810%
2025-11-14	12.3150	12.65500	12.0800	12.4100	-0.641%	4,228,667	+96.777%
2025-11-13	12.2300	12.57500	12.1300	12.4900	+2.377%	5,563,830	+95.516%
2025-11-12	12.4700	12.67000	12.1800	12.2000	-2.322%	4,768,428	+100.164%
2025-11-11	12.6400	12.77000	12.1250	12.4900	-1.343%	5,582,743	+95.516%
2025-11-10	12.8700	13.13000	12.5050	12.6600	-0.393%	6,397,694	+92.891%
2025-11-07	12.3500	12.92000	12.1650	12.7100	+3.249%	10,414,235	+92.132%
2025-11-06	13.3400	13.46000	12.2050	12.3100	-25.122%	23,385,831	+98.375%
2025-11-05	16.4700	16.75000	16.1300	16.4400	+1.607%	5,688,019	+48.540%
2025-11-04	16.4400	16.52000	16.1200	16.1800	-1.701%	4,369,755	+50.927%
2025-11-03	16.1000	16.59500	16.0400	16.4600	+2.618%	3,654,461	+48.360%
2025-10-31	15.7700	16.11000	15.7700	16.0400	+1.712%	3,075,443	+52.244%
2025-10-30	16.2800	16.41000	15.7500	15.7700	-3.133%	2,171,696	+54.851%
2025-10-29	16.4700	16.55000	16.1800	16.2800	-2.163%	2,905,369	+50.000%
2025-10-28	16.9500	17.04000	16.5700	16.6400	-1.829%	3,083,068	+46.755%
2025-10-27	17.3600	17.55000	16.9100	16.9500	-1.453%	3,488,367	+44.071%
2025-10-24	17.2300	17.50000	17.1500	17.2000	+1.415%	2,887,073	+41.977%
2025-10-23	16.7000	17.06500	16.6400	16.9600	+1.557%	2,792,395	+43.986%
2025-10-22	16.6100	16.76000	16.3900	16.7000	+0.967%	3,375,921	+46.228%
2025-10-21	16.1600	16.55500	16.1600	16.5400	+3.182%	3,050,341	+47.642%
2025-10-20	15.7100	16.18900	15.7000	16.0300	+2.855%	3,871,324	+52.339%
2025-10-17	15.2300	15.60980	15.2300	15.5850	+1.863%	2,904,414	+56.689%
2025-10-16	15.5000	15.58990	15.2000	15.3000	-1.163%	2,682,287	+59.608%
2025-10-15	15.3500	16.13000	15.3400	15.4800	+1.110%	3,959,793	+57.752%
2025-10-14	14.8000	15.32000	14.7200	15.3100	+3.098%	2,472,321	+59.504%
2025-10-13	15.1050	15.15000	14.7600	14.8500	-0.934%	2,572,951	+64.444%
2025-10-10	15.5200	15.66000	14.9600	14.9900	-3.165%	2,290,963	+62.909%
2025-10-09	15.9300	15.93000	15.4425	15.4800	-2.764%	2,271,572	+57.752%
2025-10-08	15.8500	15.95500	15.6500	15.9200	+0.569%	2,438,723	+53.392%
2025-10-07	15.8600	15.99000	15.7200	15.8300	+0.700%	2,404,021	+54.264%
2025-10-06	16.2700	16.27000	15.6900	15.7200	-1.995%	3,048,782	+55.344%
2025-10-03	16.1200	16.27000	16.0100	16.0400	-0.249%	1,978,566	+52.244%
2025-10-02	16.1600	16.32000	15.9400	16.0800	-0.618%	2,273,517	+51.866%
2025-10-01	16.2000	16.37000	16.0400	16.1800	-0.736%	1,998,189	+50.927%
2025-09-30	16.4700	16.55000	16.1800	16.3000	-1.332%	2,435,619	+49.816%
2025-09-29	16.4900	16.74180	16.4400	16.5200	+0.732%	3,252,149	+47.821%
2025-09-26	16.2400	16.43000	16.0400	16.4000	+0.923%	2,665,468	+48.902%
2025-09-25	16.2500	16.47000	16.1400	16.2500	-0.246%	3,865,019	+50.277%
2025-09-24	16.7000	16.96470	16.2700	16.2900	-1.986%	3,953,104	+49.908%
2025-09-23	17.0100	17.05000	16.3500	16.6200	-2.465%	3,559,816	+46.931%
2025-09-22	17.1100	17.25000	16.7300	17.0400	-0.409%	3,357,976	+43.310%
2025-09-19	17.3600	17.40000	17.0950	17.1100	-1.155%	4,933,117	+42.724%
2025-09-18	17.5100	17.58000	17.2235	17.3100	-0.688%	2,892,745	+41.075%
2025-09-17	17.1300	17.51000	17.1300	17.4300	+1.337%	2,894,226	+40.103%
2025-09-16	16.6700	17.39000	16.6600	17.2000	+3.179%	4,147,776	+41.977%
2025-09-15	17.8700	17.91000	16.6400	16.6700	-8.205%	5,349,724	+46.491%
2025-09-12	18.5100	18.62500	18.1000	18.1600	-2.575%	1,852,961	+34.471%
2025-09-11	18.8500	19.12000	18.3200	18.6400	-1.219%	3,132,348	+31.009%
2025-09-10	20.0100	20.11500	18.8600	18.8700	-6.815%	4,959,843	+29.412%
2025-09-09	20.3300	20.99500	20.1200	20.2500	+1.606%	3,366,976	+20.593%
2025-09-08	19.6200	19.94500	19.5250	19.9300	+2.258%	3,935,233	+22.529%
2025-09-05	19.7000	20.03000	19.2900	19.4900	-0.965%	2,834,131	+25.295%
2025-09-04	19.3000	19.72000	19.0100	19.6800	+1.183%	3,558,893	+24.085%
2025-09-03	18.8100	19.46000	18.6800	19.4500	+2.801%	3,083,765	+25.553%
2025-09-02	18.4200	19.17000	18.3352	18.9200	+2.105%	4,514,748	+29.070%
2025-08-29	18.4700	18.54000	18.2700	18.5300	+0.271%	2,878,220	+31.786%
2025-08-28	18.4000	18.65000	18.3800	18.4800	+0.489%	3,199,255	+32.143%
2025-08-27	18.0900	18.50500	18.0900	18.3900	+1.322%	4,571,788	+32.790%
2025-08-26	18.6900	18.82000	18.1300	18.1500	-3.148%	4,092,638	+34.545%
2025-08-25	19.0500	19.08000	18.7200	18.7400	-1.627%	2,783,529	+30.309%
2025-08-22	18.8700	19.17500	18.6200	19.0500	+2.309%	3,319,055	+28.189%
2025-08-21	18.7100	18.95000	18.5400	18.6200	-1.115%	1,873,180	+31.149%
2025-08-20	18.8000	19.06500	18.6200	18.8300	-0.106%	2,843,132	+29.687%
2025-08-19	19.8500	19.85000	18.7850	18.8500	-5.133%	3,457,646	+29.549%
2025-08-18	19.6300	19.91000	19.5300	19.8700	+1.378%	2,240,213	+22.899%
2025-08-15	19.7600	19.91500	19.5100	19.6000	-0.254%	2,754,311	+24.592%
2025-08-14	19.8400	20.15000	19.4750	19.6500	-1.602%	3,168,722	+24.275%
2025-08-13	19.5000	19.98000	19.4750	19.9700	+2.938%	4,006,479	+22.283%
2025-08-12	19.2000	19.54500	19.2000	19.4000	+2.105%	4,128,926	+25.876%
2025-08-11	18.8750	19.39500	18.8650	19.0000	0.000%	4,531,123	+28.526%
2025-08-08	18.9500	19.75500	18.8400	19.0000	+0.264%	7,517,469	+28.526%
2025-08-07	19.5000	19.83000	18.6100	18.9500	+15.058%	12,266,078	+28.865%
2025-08-06	16.5000	16.89500	16.4200	16.4700	+0.857%	7,622,157	+48.270%
2025-08-05	16.3900	16.63500	15.9850	16.3300	+1.366%	7,076,379	+49.541%
2025-08-04	15.9100	16.33000	15.7850	16.1100	+2.027%	4,790,433	+51.583%
2025-08-01	16.4100	16.48000	15.6200	15.7900	-4.303%	6,636,261	+54.655%
2025-07-31	16.8600	17.15000	16.5000	16.5000	-2.884%	4,176,068	+48.000%
2025-07-30	16.9200	17.06500	16.6500	16.9900	+0.711%	3,013,874	+43.732%
2025-07-29	17.2000	17.40120	16.8500	16.8700	-1.976%	4,317,217	+44.754%
2025-07-28	17.1100	17.37500	17.0900	17.2100	+1.355%	2,234,505	+41.894%
2025-07-25	17.2000	17.27000	16.9100	16.9800	-1.049%	3,382,308	+43.816%
2025-07-24	17.3000	17.44500	16.9100	17.1600	-1.436%	3,981,205	+42.308%
2025-07-23	17.4000	17.41500	17.0600	17.4100	+1.045%	3,125,551	+40.264%
2025-07-22	17.2600	17.41000	17.0300	17.2300	-0.232%	3,603,417	+41.730%
2025-07-21	17.0200	17.41500	16.9400	17.2700	+1.499%	3,656,694	+41.401%
2025-07-18	17.2200	17.29000	16.8600	17.0150	-0.960%	3,442,013	+43.520%
2025-07-17	17.4200	17.65000	17.1100	17.1800	-1.547%	4,752,434	+42.142%
2025-07-16	17.5800	17.75000	17.0700	17.4500	-0.057%	3,917,742	+39.943%
2025-07-15	17.3700	17.67000	17.2500	17.4600	+0.576%	5,763,981	+39.863%
2025-07-14	17.4900	17.72000	17.2450	17.3600	0.000%	4,658,720	+40.668%
2025-07-11	18.1800	18.19000	17.1900	17.3600	-4.981%	4,149,172	+40.668%
2025-07-10	18.3500	18.52000	18.0000	18.2700	-1.083%	4,160,976	+33.662%
2025-07-09	18.4500	18.61500	18.1500	18.4700	+0.654%	2,440,177	+32.214%
2025-07-08	18.5000	18.69000	18.2200	18.3500	-0.918%	3,242,991	+33.079%
2025-07-07	18.5000	18.79000	18.2800	18.5200	+0.108%	3,550,064	+31.857%
2025-07-03	18.3700	18.83000	18.2300	18.5000	+1.314%	1,967,056	+32.000%
2025-07-02	18.4100	18.48500	18.0350	18.2600	-1.083%	3,022,739	+33.735%
2025-07-01	18.7000	18.82000	18.1800	18.4600	-1.652%	4,843,239	+32.286%
2025-06-30	19.5100	19.54070	18.5600	18.7700	-0.740%	2,586,659	+30.101%
2025-06-27	18.8000	19.00500	18.5500	18.9100	+0.639%	4,723,526	+29.138%
2025-06-26	19.5100	19.57000	18.6000	18.7900	-4.182%	3,886,961	+29.963%
2025-06-25	20.4400	20.45300	19.5600	19.6100	-3.684%	2,343,774	+24.528%
2025-06-24	20.0300	20.63000	19.7900	20.3600	+2.414%	2,865,554	+19.941%
2025-06-23	20.0700	20.22000	19.6601	19.8800	-1.242%	2,638,334	+22.837%
2025-06-20	20.5300	20.69000	20.0900	20.1300	-1.948%	4,114,667	+21.311%
2025-06-18	20.6400	20.96500	20.3600	20.5300	-0.533%	3,666,056	+18.948%
2025-06-17	20.4800	22.07000	20.2000	20.6400	+5.684%	8,676,035	+18.314%
2025-06-16	19.4900	19.57500	19.2800	19.5300	+0.930%	3,711,965	+25.038%
2025-06-13	19.4900	19.70000	19.0000	19.3500	-2.861%	3,418,695	+26.202%
2025-06-12	19.9600	20.09000	19.5800	19.9200	-0.698%	2,998,706	+22.590%
2025-06-11	19.9300	20.14500	19.6600	20.0600	+1.007%	3,609,919	+21.735%
2025-06-10	20.3400	20.44860	19.6200	19.8600	-2.216%	3,831,968	+22.961%
2025-06-09	21.6100	21.61000	20.2235	20.3100	-5.710%	3,213,304	+20.236%
2025-06-06	21.2800	21.58000	21.1200	21.5400	+3.161%	2,727,532	+13.370%
2025-06-05	20.7900	21.04000	20.5600	20.8800	+0.433%	1,681,896	+16.954%
2025-06-04	20.9300	20.95000	20.4600	20.7900	-0.811%	2,819,810	+17.460%
2025-06-03	21.4800	21.53000	20.7150	20.9600	-2.738%	3,541,825	+16.508%
2025-06-02	20.8000	21.58000	20.8000	21.5500	+0.890%	3,221,683	+13.318%
2025-05-30	21.4000	21.43000	20.7901	21.3600	+1.569%	2,235,079	+14.326%
2025-05-29	21.6220	21.64000	20.9600	21.0300	-2.277%	3,201,960	+16.120%
2025-05-28	22.1900	22.26200	21.5000	21.5200	-3.019%	3,315,350	+13.476%
2025-05-27	22.6100	22.79000	22.0700	22.1900	-0.627%	2,939,585	+10.050%
2025-05-23	22.3100	22.58000	22.2500	22.3300	-1.456%	2,234,533	+9.360%
2025-05-22	22.2300	22.72500	22.2300	22.6600	+1.432%	2,506,617	+7.767%
2025-05-21	22.7300	22.88000	22.1850	22.3400	-2.018%	1,742,325	+9.311%
2025-05-20	22.3820	22.90000	22.3820	22.8000	+1.154%	3,198,726	+7.105%
2025-05-19	22.5700	22.81000	22.2600	22.5400	-1.097%	2,304,499	+8.341%
2025-05-16	22.7800	23.14000	22.6750	22.7900	-0.088%	3,152,805	+7.152%
2025-05-15	23.0000	23.32000	22.3400	22.8100	-1.383%	3,214,956	+7.058%
2025-05-14	22.9500	23.41000	22.5000	23.1300	-4.500%	5,219,318	+5.577%
2025-05-13	24.5000	24.70500	24.1850	24.2200	-1.102%	2,277,349	+0.826%
2025-05-12	24.4500	24.69000	23.8300	24.4900	+2.683%	4,916,845	-0.286%
2025-05-09	23.5060	24.62750	23.5060	23.8500	-1.283%	3,531,736	+2.390%
2025-05-08	23.2600	24.56000	22.4401	24.1600	+14.557%	6,778,249	+1.076%
2025-05-07	21.2000	21.39000	20.7800	21.0900	-0.519%	3,831,576	+15.789%
2025-05-06	20.8800	21.43500	20.6500	21.2000	+1.000%	2,010,155	+15.189%
2025-05-05	20.8600	21.11000	20.7200	20.9900	+0.239%	3,194,689	+16.341%
2025-05-02	20.4500	21.00000	20.3000	20.9400	+3.305%	1,308,893	+16.619%
2025-05-01	20.4400	20.44000	19.9150	20.2700	+0.247%	1,649,707	+20.474%
2025-04-30	20.0900	20.29000	19.6050	20.2200	-0.931%	2,814,547	+20.772%
2025-04-29	20.1100	20.53500	19.9000	20.4100	+1.999%	2,198,450	+19.647%
2025-04-28	20.1300	20.27000	19.4100	20.0100	-0.200%	3,391,543	+22.039%
2025-04-25	19.9300	20.14000	19.6750	20.0500	+0.350%	1,458,172	+21.796%
2025-04-24	19.6300	20.05000	19.4500	19.9800	+1.783%	2,584,805	+22.222%
2025-04-23	19.7500	20.11000	19.5500	19.6300	+1.447%	2,012,615	+24.401%
2025-04-22	19.1900	19.40990	19.0000	19.3500	+1.309%	2,095,802	+26.202%
2025-04-21	19.7600	19.90000	18.9900	19.1000	-4.165%	1,990,801	+27.853%
2025-04-17	19.7800	19.98000	19.2800	19.9300	+0.454%	2,308,342	+22.529%
2025-04-16	20.1000	20.10000	19.5000	19.8400	-1.734%	1,554,484	+23.085%
2025-04-15	20.3200	20.47000	20.0400	20.1900	-0.981%	1,799,781	+20.951%
2025-04-14	20.5700	20.80000	20.1200	20.3900	-0.098%	1,220,540	+19.765%
2025-04-11	19.9600	20.48000	19.6500	20.4100	+1.999%	1,647,453	+19.647%
2025-04-10	19.9300	20.15500	19.1500	20.0100	-1.719%	2,091,298	+22.039%
2025-04-09	18.4000	20.47990	18.2800	20.3600	+9.169%	3,727,306	+19.941%
2025-04-08	19.6600	19.79000	18.3400	18.6500	-0.851%	1,909,763	+30.938%
2025-04-07	18.0000	19.64000	17.4200	18.8100	+0.804%	2,253,261	+29.825%
2025-04-04	19.2400	19.54000	18.4900	18.6600	-7.303%	2,075,459	+30.868%
2025-04-03	20.3800	20.67000	19.9600	20.1300	-5.847%	1,367,590	+21.311%
2025-04-02	20.6000	21.56000	20.4140	21.3800	+2.101%	1,433,987	+14.219%
2025-04-01	20.6600	21.09000	20.5700	20.9400	+0.673%	1,735,877	+16.619%
2025-03-31	20.6900	21.11000	20.3900	20.8000	-0.621%	1,853,578	+17.404%
2025-03-28	21.2400	21.35500	20.5400	20.9300	-1.227%	2,032,455	+16.675%
2025-03-27	21.3200	21.57000	20.9500	21.1900	-0.610%	1,150,383	+15.243%
2025-03-26	21.1700	21.42500	20.8000	21.3200	+1.427%	1,517,507	+14.540%
2025-03-25	21.0800	21.16000	20.7200	21.0200	+0.286%	1,829,657	+16.175%
2025-03-24	20.8000	21.05000	20.5700	20.9600	+3.099%	1,562,657	+16.508%
2025-03-21	20.3700	20.54000	20.0200	20.3300	-1.215%	1,703,953	+20.118%
2025-03-20	19.9800	20.69000	19.8750	20.5800	+1.529%	1,543,364	+18.659%
2025-03-19	19.5100	20.29500	19.3700	20.2700	+4.002%	1,978,513	+20.474%
2025-03-18	19.5200	19.80000	19.2600	19.4900	-0.154%	2,283,209	+25.295%
2025-03-17	19.8200	19.89000	18.7300	19.5200	-1.910%	4,658,646	+25.102%
2025-03-14	19.8900	20.33000	19.7000	19.9000	+0.658%	3,459,742	+22.714%
2025-03-13	19.7800	19.95000	19.3900	19.7700	+0.101%	2,750,911	+23.520%
2025-03-12	20.6200	20.75000	19.6400	19.7500	-3.564%	2,507,956	+23.646%
2025-03-11	19.6200	20.73500	19.5500	20.4800	+1.992%	5,473,070	+19.238%
2025-03-10	20.6400	20.93000	19.9000	20.0800	-4.789%	3,211,152	+21.614%
2025-03-07	21.8300	21.83000	20.3200	21.0900	-2.361%	3,462,025	+15.789%
2025-03-06	21.6750	21.95000	21.1000	21.6000	-2.790%	3,138,185	+13.056%
2025-03-05	23.0300	23.05000	22.1400	22.2200	-3.391%	3,463,030	+9.901%
2025-03-04	23.2300	23.23000	22.3200	23.0000	-1.372%	2,290,779	+6.174%
2025-03-03	23.9200	24.33000	23.1400	23.3200	-2.833%	2,366,682	+4.717%
2025-02-28	23.7000	24.13720	23.3400	24.0000	+1.437%	1,933,596	+1.750%
2025-02-27	23.9700	24.07000	23.4300	23.6600	-0.755%	2,008,128	+3.212%
2025-02-26	24.0200	24.48000	23.5200	23.8400	-0.791%	1,915,709	+2.433%
2025-02-25	24.2800	24.53000	23.4600	24.0300	-2.791%	2,877,939	+1.623%
2025-02-24	23.7900	24.79000	23.5800	24.7200	+3.604%	3,476,582	-1.214%
2025-02-21	25.6800	25.70500	23.3400	23.8600	-7.484%	4,630,567	+2.347%
2025-02-20	26.8900	27.27000	25.5000	25.7900	-0.463%	5,879,622	-5.312%
2025-02-19	26.4600	26.75000	25.6900	25.9100	-2.116%	3,185,813	-5.751%
2025-02-18	27.2000	27.32000	26.3900	26.4700	-2.469%	3,364,528	-7.745%

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

RELY
Remitly Global, Inc. Common Stock
stock NASDAQ