Remitly Global Inc. (RELY)
25.77
-0.14 (-0.54%)
At close: Feb 20, 2025, 3:59 PM
25.59
-0.72%
After-hours: Feb 20, 2025, 04:54 PM EST
RELY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 26.46 | 26.75 | 25.69 | 25.91 | -0.56 | -2.12% | 3,066,764 |
| 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 |
| Jan 15, 2025 | 22.59 | 23.20 | 22.59 | 23.00 | 0.60 | 2.68% | 1,845,319 |
| Jan 14, 2025 | 22.66 | 22.87 | 22.25 | 22.40 | -0.18 | -0.80% | 1,082,700 |
| 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 |