Remitly Global Inc. (RELY)
20.94
-0.25 (-1.18%)
At close: Mar 28, 2025, 3:59 PM
21.76
3.92%
After-hours: Mar 28, 2025, 07:30 PM EDT
Remitly Global Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 21.24 | 21.36 | 20.54 | 20.93 | -0.26 | -1.23% | 1,900,154 |
| Mar 27, 2025 | 21.32 | 21.57 | 20.95 | 21.19 | -0.13 | -0.61% | 1,150,400 |
| Mar 26, 2025 | 21.17 | 21.43 | 20.80 | 21.32 | 0.30 | 1.43% | 1,772,100 |
| Mar 25, 2025 | 21.08 | 21.16 | 20.72 | 21.02 | 0.06 | 0.29% | 1,859,128 |
| Mar 24, 2025 | 20.80 | 21.05 | 20.57 | 20.96 | 0.63 | 3.10% | 1,577,942 |
| Mar 21, 2025 | 20.37 | 20.54 | 20.02 | 20.33 | -0.25 | -1.21% | 1,810,015 |
| Mar 20, 2025 | 19.98 | 20.69 | 19.88 | 20.58 | 0.31 | 1.53% | 1,595,748 |
| Mar 19, 2025 | 19.51 | 20.30 | 19.37 | 20.27 | 0.78 | 4.00% | 2,002,200 |
| Mar 18, 2025 | 19.52 | 19.80 | 19.26 | 19.49 | -0.03 | -0.15% | 2,387,500 |
| Mar 17, 2025 | 19.82 | 19.89 | 18.73 | 19.52 | -0.38 | -1.91% | 4,785,705 |
| Mar 14, 2025 | 19.89 | 20.33 | 19.70 | 19.90 | 0.13 | 0.66% | 3,506,700 |
| Mar 13, 2025 | 19.78 | 19.95 | 19.39 | 19.77 | 0.02 | 0.10% | 2,753,906 |
| Mar 12, 2025 | 20.62 | 20.75 | 19.64 | 19.75 | -0.73 | -3.56% | 3,888,822 |
| Mar 11, 2025 | 19.62 | 20.74 | 19.55 | 20.48 | 0.40 | 1.99% | 5,927,600 |
| Mar 10, 2025 | 20.64 | 20.93 | 19.90 | 20.08 | -1.01 | -4.79% | 3,361,858 |
| Mar 7, 2025 | 21.83 | 21.83 | 20.32 | 21.09 | -0.51 | -2.36% | 4,018,335 |
| Mar 6, 2025 | 21.68 | 21.95 | 21.10 | 21.60 | -0.62 | -2.79% | 3,315,884 |
| Mar 5, 2025 | 23.03 | 23.05 | 22.14 | 22.22 | -0.78 | -3.39% | 3,500,300 |
| Mar 4, 2025 | 23.23 | 23.23 | 22.32 | 23.00 | -0.32 | -1.37% | 2,298,609 |
| Mar 3, 2025 | 23.92 | 24.33 | 23.14 | 23.32 | -0.68 | -2.83% | 2,373,736 |
| Feb 28, 2025 | 23.70 | 24.14 | 23.34 | 24.00 | 0.34 | 1.44% | 1,946,532 |
| Feb 27, 2025 | 23.97 | 24.07 | 23.43 | 23.66 | -0.18 | -0.76% | 2,195,800 |
| Feb 26, 2025 | 24.02 | 24.48 | 23.52 | 23.84 | -0.19 | -0.79% | 2,014,700 |
| Feb 25, 2025 | 24.28 | 24.53 | 23.46 | 24.03 | -0.69 | -2.79% | 3,038,000 |
| Feb 24, 2025 | 23.79 | 24.79 | 23.58 | 24.72 | 0.86 | 3.60% | 3,528,995 |
| Feb 21, 2025 | 25.68 | 25.71 | 23.34 | 23.86 | -1.93 | -7.48% | 4,682,434 |
| Feb 20, 2025 | 26.89 | 27.27 | 25.50 | 25.79 | -0.12 | -0.46% | 5,907,019 |
| Feb 19, 2025 | 26.46 | 26.75 | 25.69 | 25.91 | -0.56 | -2.12% | 3,433,400 |
| Feb 18, 2025 | 27.20 | 27.32 | 26.39 | 26.47 | -0.67 | -2.47% | 3,381,083 |
| Feb 14, 2025 | 26.34 | 27.24 | 26.19 | 27.14 | 0.95 | 3.63% | 2,178,000 |
| Feb 13, 2025 | 25.39 | 26.31 | 25.09 | 26.19 | 1.14 | 4.55% | 1,768,500 |
| Feb 12, 2025 | 24.99 | 25.22 | 24.82 | 25.05 | -0.17 | -0.67% | 1,175,611 |
| Feb 11, 2025 | 25.56 | 25.77 | 25.03 | 25.22 | -0.48 | -1.87% | 941,412 |
| Feb 10, 2025 | 25.55 | 25.78 | 25.25 | 25.70 | 0.30 | 1.18% | 1,088,919 |
| Feb 7, 2025 | 25.58 | 25.69 | 25.09 | 25.40 | -0.12 | -0.47% | 1,287,183 |
| Feb 6, 2025 | 25.55 | 25.74 | 25.14 | 25.52 | 0.11 | 0.43% | 1,189,109 |
| Feb 5, 2025 | 24.35 | 25.44 | 24.28 | 25.41 | 1.20 | 4.96% | 2,630,183 |
| Feb 4, 2025 | 23.91 | 24.27 | 23.80 | 24.21 | 0.37 | 1.55% | 3,225,600 |
| Feb 3, 2025 | 23.26 | 24.04 | 23.08 | 23.84 | 0.34 | 1.45% | 1,989,249 |
| Jan 31, 2025 | 23.94 | 24.03 | 23.43 | 23.50 | -0.23 | -0.97% | 1,310,900 |
| Jan 30, 2025 | 23.90 | 24.09 | 23.63 | 23.73 | -0.06 | -0.25% | 1,763,400 |
| Jan 29, 2025 | 23.50 | 23.90 | 23.17 | 23.79 | 0.29 | 1.23% | 1,521,841 |
| Jan 28, 2025 | 23.15 | 23.86 | 22.91 | 23.50 | 0.34 | 1.47% | 1,677,230 |
| Jan 27, 2025 | 22.87 | 23.35 | 22.78 | 23.16 | 0.14 | 0.61% | 1,418,233 |
| Jan 24, 2025 | 23.52 | 23.74 | 23.00 | 23.02 | -0.53 | -2.25% | 1,473,642 |
| Jan 23, 2025 | 22.82 | 23.55 | 22.63 | 23.55 | 0.43 | 1.86% | 1,389,000 |
| Jan 22, 2025 | 23.65 | 23.67 | 22.94 | 23.12 | -0.02 | -0.09% | 1,203,725 |
| Jan 21, 2025 | 23.53 | 23.60 | 22.83 | 23.14 | -0.12 | -0.52% | 1,981,821 |
| Jan 17, 2025 | 23.34 | 23.38 | 22.97 | 23.26 | 0.14 | 0.61% | 1,326,318 |
| Jan 16, 2025 | 23.00 | 23.37 | 22.98 | 23.12 | 0.12 | 0.52% | 1,551,600 |