RLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	29.11	29.11	28.97	28.98	-	-0.05%	23,174
Jun 5, 2025	29.10	29.10	28.92	28.99	28.99	0.38%	99,861
Jun 4, 2025	28.93	29.04	28.88	28.88	28.88	-	40,251
Jun 3, 2025	28.92	28.95	28.78	28.88	28.88	-	42,429
Jun 2, 2025	28.70	28.91	28.70	28.88	28.88	1.09%	28,081
May 30, 2025	28.59	28.59	28.40	28.57	28.57	0.07%	167,942
May 29, 2025	28.69	28.69	28.48	28.55	28.55	0.11%	68,187
May 28, 2025	28.77	28.77	28.52	28.52	28.52	-0.80%	57,373
May 27, 2025	28.68	28.75	28.62	28.75	28.75	0.24%	55,481
May 23, 2025	28.49	28.69	28.43	28.68	28.68	0.99%	76,682
May 22, 2025	28.58	28.58	28.34	28.40	28.40	-0.70%	31,131
May 21, 2025	28.63	28.75	28.54	28.60	28.60	-0.52%	77,693
May 20, 2025	28.73	28.76	28.64	28.75	28.75	0.35%	55,068
May 19, 2025	28.45	28.66	28.44	28.65	28.65	0.42%	110,014
May 16, 2025	28.48	28.60	28.39	28.53	28.53	-	35,710
May 15, 2025	28.33	28.58	28.33	28.53	28.53	0.25%	120,217
May 14, 2025	28.47	28.49	28.40	28.46	28.46	-0.45%	145,491
May 13, 2025	28.49	28.68	28.38	28.59	28.59	1.02%	161,649
May 12, 2025	28.55	28.55	28.26	28.30	28.30	0.21%	50,037
May 9, 2025	28.10	28.29	28.10	28.24	28.24	0.68%	48,375
May 8, 2025	28.10	28.21	28.05	28.05	28.05	-0.32%	69,648
May 7, 2025	28.21	28.21	28.04	28.14	28.14	-0.28%	49,284
May 6, 2025	28.15	28.23	28.08	28.22	28.22	0.79%	29,977
May 5, 2025	28.16	28.16	27.97	28.00	28.00	-0.15%	51,700
May 2, 2025	28.05	28.09	27.96	28.04	28.04	0.90%	30,314
May 1, 2025	27.80	27.96	27.76	27.79	27.79	-0.14%	56,307
Apr 30, 2025	28.07	28.07	27.72	27.83	27.83	-1.17%	44,587
Apr 29, 2025	28.30	28.30	28.09	28.16	28.16	-0.32%	269,273
Apr 28, 2025	28.20	28.25	28.10	28.25	28.25	0.36%	87,024
Apr 25, 2025	28.19	28.19	27.98	28.15	28.15	-0.14%	44,586
Apr 24, 2025	27.97	28.19	27.93	28.19	28.19	1.51%	27,320
Apr 23, 2025	28.03	28.03	27.73	27.77	27.77	-0.32%	34,294
Apr 22, 2025	27.60	27.96	27.60	27.86	27.86	1.35%	52,351
Apr 21, 2025	27.70	27.76	27.38	27.49	27.49	-1.04%	61,658
Apr 17, 2025	27.49	27.89	27.49	27.78	27.78	1.09%	149,626
Apr 16, 2025	27.58	27.66	27.42	27.48	27.48	0.56%	215,664
Apr 15, 2025	27.42	27.46	27.30	27.33	27.33	-0.23%	104,875
Apr 14, 2025	27.25	27.42	27.18	27.39	27.39	1.11%	53,909
Apr 11, 2025	26.75	27.22	26.70	27.09	27.09	1.84%	106,162
Apr 10, 2025	26.87	26.87	26.32	26.60	26.60	-1.81%	218,355
Apr 9, 2025	25.87	27.13	25.69	27.09	27.09	4.92%	98,985
Apr 8, 2025	26.54	26.69	25.63	25.82	25.82	-1.90%	80,576
Apr 7, 2025	26.29	26.51	25.83	26.32	26.32	-0.75%	100,140
Apr 4, 2025	27.37	27.37	26.51	26.52	26.52	-5.32%	75,756
Apr 3, 2025	28.20	28.28	27.96	28.01	28.01	-2.30%	53,847
Apr 2, 2025	28.49	28.73	28.49	28.67	28.67	0.11%	58,203
Apr 1, 2025	28.59	28.64	28.45	28.64	28.64	0.35%	59,752
Mar 31, 2025	28.46	28.54	28.29	28.54	28.54	0.44%	60,494
Mar 28, 2025	28.53	28.54	28.39	28.42	28.42	-0.33%	37,156
Mar 27, 2025	28.50	28.60	28.43	28.51	28.51	-0.18%	37,314