Canada markets closed

Remitly Global, Inc. (RELY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
17.54-0.29 (-1.63%)
At close: 04:00PM EDT
14.59 -2.95 (-16.82%)
After hours: 07:59PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202417.5517.7817.0217.5417.542,975,500
Apr 30, 202417.8617.9417.6217.8317.831,429,300
Apr 29, 202418.1418.3017.8517.9017.901,387,100
Apr 26, 202417.7418.2417.6018.0618.061,288,900
Apr 25, 202418.0918.2917.7417.7717.77905,300
Apr 24, 202418.8018.8018.1018.4318.43926,400
Apr 23, 202418.5719.1018.3518.8418.84814,000
Apr 22, 202418.6718.7018.3018.4018.40727,100
Apr 19, 202418.5818.7318.3218.5118.51664,900
Apr 18, 202418.7219.1618.4718.6018.60664,000
Apr 17, 202418.5518.9818.5518.5918.59759,200
Apr 16, 202418.4518.6618.1418.2518.251,191,200
Apr 15, 202419.2819.2818.4718.5218.521,703,500
Apr 12, 202419.4819.5619.0419.0919.091,287,600
Apr 11, 202420.2720.2719.0019.5219.522,249,200
Apr 10, 202420.8420.8420.0020.2520.251,146,200
Apr 09, 202421.1521.2020.8321.1621.16624,600
Apr 08, 202420.5721.1120.5720.9720.97952,200
Apr 05, 202420.4920.9620.2520.6520.65619,600
Apr 04, 202420.9021.1420.4120.4220.42739,400
Apr 03, 202420.6320.6620.2320.6320.63741,100
Apr 02, 202420.1820.8819.9120.6820.681,086,600
Apr 01, 202420.7120.7620.3620.5020.50889,900
Mar 28, 202420.9921.2520.7220.7420.74892,900
Mar 27, 202421.0221.0820.5320.9220.92654,800
Mar 26, 202420.7621.1420.6220.8220.82924,200
Mar 25, 202420.8220.9320.6520.7120.71679,800
Mar 22, 202421.3721.4120.5320.7720.77941,700
Mar 21, 202421.0721.7921.0321.4221.421,348,600
Mar 20, 202420.4521.0220.2220.9920.99933,300
Mar 19, 202420.1620.2119.7120.1320.13733,800
Mar 18, 202420.2920.4320.0220.1420.14668,100
Mar 15, 202420.0320.3219.8720.1320.131,588,600
Mar 14, 202420.5720.6619.8120.2020.201,281,800
Mar 13, 202420.6120.8720.4520.6620.66903,100
Mar 12, 202420.6320.7420.2820.5520.551,010,600
Mar 11, 202420.7821.0920.5920.6420.641,210,300
Mar 08, 202420.7021.0120.5820.9520.951,013,600
Mar 07, 202420.8621.0020.5020.7020.701,180,300
Mar 06, 202420.5321.1320.4920.8620.861,307,000
Mar 05, 202420.5720.5920.1920.4820.481,147,600
Mar 04, 202420.4020.6920.1820.6020.601,444,300
Mar 01, 202420.6520.6520.1720.4920.491,759,000
Feb 29, 202420.8821.1120.3820.6220.621,528,500
Feb 28, 202421.0421.6520.8320.9120.911,488,100
Feb 27, 202421.0221.4120.9121.3321.331,085,800
Feb 26, 202421.2321.6420.6621.0221.022,359,400
Feb 23, 202420.8421.7820.6321.1421.143,051,900
Feb 22, 202422.0522.0820.1520.8720.875,912,400
Feb 21, 202417.5718.0017.5017.6917.691,878,300
Feb 20, 202418.0118.4017.9318.0018.001,082,200
Feb 16, 202418.4518.5618.1618.3818.38893,100
Feb 15, 202418.2818.6118.0818.4418.44995,500
Feb 14, 202417.6018.1717.5218.0718.071,003,500
Feb 13, 202417.8618.1817.4817.6717.671,782,400
Feb 12, 202418.2818.5818.1718.4518.451,065,000
Feb 09, 202418.3518.3518.0418.2118.21955,000
Feb 08, 202417.9318.5017.9318.1018.101,280,300
Feb 07, 202417.9118.0217.6017.8917.891,267,400
Feb 06, 202418.0518.3217.6917.9017.901,905,100
Feb 05, 202417.8118.2217.5718.0918.091,234,900
Feb 02, 202417.1617.8617.0617.8517.851,162,700
Feb 01, 202417.1817.4816.9117.3517.351,427,800
Jan 31, 202416.7417.5116.5117.1417.141,484,700
Jan 30, 202417.4817.5116.9217.0717.071,184,300
Jan 29, 202416.9017.5016.7617.4517.45982,800
Jan 26, 202416.8516.9616.6816.9016.90987,400
Jan 25, 202416.5516.7516.1516.7016.701,234,000
Jan 24, 202416.2616.6815.8316.3616.361,728,800
Jan 23, 202416.7516.7916.1116.1616.161,419,000
Jan 22, 202416.3816.8316.3816.5016.501,991,000
Jan 19, 202416.2616.4115.9416.1816.182,146,800
Jan 18, 202416.4516.4515.9416.1616.161,703,300
Jan 17, 202416.7617.1316.2716.4016.401,937,300
Jan 16, 202417.9618.0917.7117.8717.871,123,400
Jan 12, 202418.4618.5618.0618.0718.07778,500
Jan 11, 202418.2518.3117.8818.1718.171,094,200
Jan 10, 202418.3018.3617.6718.2818.281,250,900
Jan 09, 202418.5918.7718.3818.4018.401,052,000
Jan 08, 202418.6918.8618.3818.8418.841,145,000
Jan 05, 202418.5118.9218.4518.6018.601,045,100
Jan 04, 202418.6318.8618.4118.7318.731,426,100
Jan 03, 202419.0019.1218.7318.7418.742,103,800
Jan 02, 202419.1619.2018.6519.0019.001,259,600
Dec 29, 202319.4319.6119.2719.4219.421,021,300
Dec 28, 202319.2919.6619.2519.4619.46748,600
Dec 27, 202319.1419.4919.0919.3219.321,014,000
Dec 26, 202318.9919.0918.7919.0019.00901,600
Dec 22, 202318.7719.1518.5918.9318.932,106,800
Dec 21, 202318.2418.8718.1918.7518.752,131,800
Dec 20, 202318.7118.7718.0218.0418.041,722,800
Dec 19, 202318.3318.6018.2018.6018.602,489,900
Dec 18, 202317.9718.5517.9018.2018.202,058,500
Dec 15, 202319.2519.2517.7417.8717.874,929,800
Dec 14, 202320.0020.0919.0519.1419.142,223,800
Dec 13, 202319.4519.9019.0819.7819.781,460,800
Dec 12, 202319.6119.7519.3019.4819.48926,000
Dec 11, 202319.1719.6919.0619.5319.531,356,700
Dec 08, 202318.8119.4918.6819.2719.271,729,900
Dec 07, 202319.6719.6718.6319.0119.012,359,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...