Remitly Global Inc. (RELY)
23.00
0.60 (2.68%)
At close: Jan 15, 2025, 10:04 AM
RELY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 22.66 | 22.87 | 22.25 | 22.40 | -0.18 | -0.80% | 1,082,661 |
| Jan 13, 2025 | 22.25 | 22.69 | 22.11 | 22.58 | 0.09 | 0.40% | 1,431,763 |
| Jan 10, 2025 | 22.68 | 22.77 | 22.20 | 22.49 | -0.64 | -2.77% | 997,200 |
| Jan 8, 2025 | 23.19 | 23.26 | 22.97 | 23.13 | -0.08 | -0.34% | 1,196,500 |
| Jan 7, 2025 | 23.25 | 23.43 | 22.82 | 23.21 | 0.04 | 0.17% | 1,262,732 |
| Jan 6, 2025 | 23.14 | 23.51 | 23.05 | 23.17 | 0.18 | 0.78% | 1,206,200 |
| Jan 3, 2025 | 22.65 | 23.00 | 22.56 | 22.99 | 0.59 | 2.63% | 1,006,504 |
| Jan 2, 2025 | 22.65 | 22.72 | 21.75 | 22.40 | -0.17 | -0.75% | 1,769,220 |
| Dec 31, 2024 | 22.88 | 23.06 | 22.41 | 22.57 | -0.13 | -0.57% | 722,300 |
| Dec 30, 2024 | 22.62 | 22.97 | 22.39 | 22.70 | -0.10 | -0.44% | 802,027 |
| Dec 27, 2024 | 22.94 | 23.11 | 22.44 | 22.80 | -0.27 | -1.17% | 1,177,400 |
| Dec 26, 2024 | 22.54 | 23.09 | 22.44 | 23.07 | 0.43 | 1.90% | 1,070,200 |
| Dec 24, 2024 | 22.37 | 22.66 | 22.09 | 22.64 | 0.21 | 0.94% | 364,500 |
| Dec 23, 2024 | 22.61 | 22.93 | 22.31 | 22.43 | -0.18 | -0.80% | 1,834,100 |
| Dec 20, 2024 | 21.25 | 22.70 | 21.21 | 22.61 | 1.00 | 4.63% | 3,200,600 |
| Dec 19, 2024 | 21.76 | 21.92 | 21.17 | 21.61 | 0.23 | 1.08% | 1,643,229 |
| Dec 18, 2024 | 21.85 | 22.67 | 21.28 | 21.38 | -0.34 | -1.57% | 2,108,730 |
| Dec 17, 2024 | 21.70 | 21.99 | 21.51 | 21.72 | 0.00 | 0.00% | 1,294,320 |
| Dec 16, 2024 | 20.69 | 21.74 | 20.60 | 21.72 | 0.98 | 4.73% | 1,545,333 |
| Dec 13, 2024 | 21.27 | 21.33 | 20.60 | 20.74 | -0.62 | -2.90% | 1,249,939 |
| Dec 12, 2024 | 21.71 | 21.88 | 21.34 | 21.36 | -0.36 | -1.66% | 696,801 |
| Dec 11, 2024 | 21.18 | 21.92 | 20.99 | 21.72 | 0.78 | 3.72% | 2,310,000 |
| Dec 10, 2024 | 21.03 | 21.07 | 20.75 | 20.94 | -0.08 | -0.38% | 1,574,600 |
| Dec 9, 2024 | 21.11 | 21.25 | 20.61 | 21.02 | -0.08 | -0.38% | 1,952,000 |
| Dec 6, 2024 | 21.04 | 21.14 | 20.81 | 21.10 | 0.30 | 1.44% | 1,339,200 |
| Dec 5, 2024 | 20.97 | 21.25 | 20.80 | 20.80 | -0.18 | -0.86% | 1,057,564 |
| Dec 4, 2024 | 20.66 | 21.14 | 20.59 | 20.98 | 0.36 | 1.75% | 1,166,762 |
| Dec 3, 2024 | 20.68 | 20.85 | 20.43 | 20.62 | -0.13 | -0.63% | 1,405,200 |
| Dec 2, 2024 | 20.81 | 20.81 | 20.43 | 20.75 | 0.19 | 0.92% | 1,505,308 |
| Nov 29, 2024 | 20.72 | 20.90 | 20.35 | 20.56 | -0.27 | -1.30% | 736,000 |
| Nov 27, 2024 | 20.83 | 20.97 | 20.39 | 20.83 | 0.02 | 0.10% | 982,604 |
| Nov 26, 2024 | 20.18 | 20.83 | 20.05 | 20.81 | 0.29 | 1.41% | 1,748,034 |
| Nov 25, 2024 | 21.08 | 21.29 | 20.39 | 20.52 | -0.52 | -2.47% | 2,094,489 |
| Nov 22, 2024 | 20.80 | 21.20 | 20.75 | 21.04 | 0.36 | 1.74% | 1,853,300 |
| Nov 21, 2024 | 20.37 | 21.00 | 20.23 | 20.68 | 0.22 | 1.08% | 2,056,233 |
| Nov 20, 2024 | 20.26 | 20.50 | 19.99 | 20.46 | 0.49 | 2.45% | 1,092,800 |
| Nov 19, 2024 | 19.62 | 20.08 | 19.55 | 19.97 | 0.21 | 1.06% | 924,746 |
| Nov 18, 2024 | 19.58 | 19.91 | 19.25 | 19.76 | 0.12 | 0.61% | 1,406,600 |
| Nov 15, 2024 | 19.97 | 20.01 | 19.61 | 19.64 | -0.19 | -0.96% | 1,012,300 |
| Nov 14, 2024 | 20.29 | 20.29 | 19.54 | 19.83 | -0.42 | -2.07% | 1,563,735 |
| Nov 13, 2024 | 19.51 | 20.80 | 19.51 | 20.25 | 0.66 | 3.37% | 4,868,526 |
| Nov 12, 2024 | 19.64 | 19.96 | 19.40 | 19.59 | -0.14 | -0.71% | 5,485,105 |
| Nov 11, 2024 | 19.71 | 20.09 | 19.49 | 19.73 | 0.23 | 1.18% | 1,705,727 |
| Nov 8, 2024 | 19.45 | 19.70 | 19.27 | 19.50 | 0.03 | 0.15% | 1,971,515 |
| Nov 7, 2024 | 19.66 | 19.95 | 19.37 | 19.47 | -0.26 | -1.32% | 2,054,145 |
| Nov 6, 2024 | 19.95 | 20.06 | 19.20 | 19.73 | 0.37 | 1.91% | 6,523,207 |
| Nov 5, 2024 | 18.66 | 19.51 | 18.57 | 19.36 | 0.43 | 2.27% | 3,078,996 |
| Nov 4, 2024 | 18.00 | 18.99 | 18.00 | 18.93 | 0.98 | 5.46% | 2,675,223 |
| Nov 1, 2024 | 17.99 | 18.06 | 17.06 | 17.95 | -0.03 | -0.17% | 2,812,095 |
| Oct 31, 2024 | 18.99 | 19.90 | 17.14 | 17.98 | 2.72 | 17.82% | 7,509,230 |