RLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	28.55	28.55	28.23	28.26	28.26	-1.21%	77,246
Feb 20, 2025	28.60	28.62	28.53	28.60	28.60	0.33%	53,086
Feb 19, 2025	28.41	28.56	28.41	28.51	28.51	-0.09%	61,820
Feb 18, 2025	28.37	28.58	28.37	28.53	28.53	0.56%	71,621
Feb 14, 2025	28.50	28.60	28.37	28.37	28.37	-0.04%	99,752
Feb 13, 2025	28.12	28.42	28.12	28.38	28.38	0.73%	98,485
Feb 12, 2025	28.23	28.30	28.16	28.18	28.18	-0.47%	66,690
Feb 11, 2025	28.17	28.35	28.17	28.31	28.31	0.14%	115,646
Feb 10, 2025	28.00	28.30	28.00	28.27	28.27	1.04%	56,246
Feb 7, 2025	28.10	28.18	27.98	27.98	27.98	-0.43%	70,938
Feb 6, 2025	28.15	28.19	27.97	28.10	28.10	-	333,813
Feb 5, 2025	27.97	28.15	27.97	28.10	28.10	0.14%	667,008
Feb 4, 2025	27.68	28.06	27.68	28.06	28.06	1.04%	219,450
Feb 3, 2025	27.66	27.87	27.60	27.77	27.77	-0.05%	95,633
Jan 31, 2025	28.14	28.14	27.74	27.79	27.79	-0.97%	86,040
Jan 30, 2025	28.00	28.12	28.00	28.06	28.06	0.80%	47,567
Jan 29, 2025	27.65	27.93	27.65	27.83	27.83	0.08%	51,207
Jan 28, 2025	28.04	28.04	27.68	27.81	27.81	-0.39%	82,893
Jan 27, 2025	28.00	28.00	27.76	27.92	27.92	-0.85%	64,731
Jan 24, 2025	28.21	28.25	28.12	28.16	28.16	0.04%	56,308
Jan 23, 2025	28.14	28.18	28.01	28.15	28.15	0.41%	95,436
Jan 22, 2025	28.15	28.19	28.01	28.04	28.04	-0.79%	235,010
Jan 21, 2025	28.06	28.30	28.06	28.26	28.26	0.57%	40,871
Jan 17, 2025	27.96	28.18	27.96	28.10	28.10	0.46%	36,399
Jan 16, 2025	27.92	27.99	27.84	27.97	27.97	0.32%	47,955
Jan 15, 2025	27.95	27.95	27.83	27.88	27.88	0.85%	287,556
Jan 14, 2025	27.49	27.68	27.49	27.64	27.64	0.56%	91,695
Jan 13, 2025	27.41	27.49	27.34	27.49	27.49	0.73%	115,704
Jan 10, 2025	27.30	27.48	27.25	27.29	27.29	0.11%	127,061
Jan 8, 2025	27.26	27.29	27.14	27.26	27.26	-0.33%	38,201
Jan 7, 2025	27.25	27.47	27.25	27.35	27.35	0.27%	29,337
Jan 6, 2025	27.22	27.47	27.22	27.28	27.28	0.20%	68,658
Jan 3, 2025	27.27	27.27	27.18	27.22	27.22	0.04%	51,157
Jan 2, 2025	27.24	27.27	27.08	27.21	27.21	0.70%	41,416
Dec 31, 2024	26.92	27.03	26.90	27.02	27.02	0.63%	122,425
Dec 30, 2024	26.96	26.96	26.76	26.85	26.85	-0.30%	212,506
Dec 27, 2024	27.07	27.07	26.83	26.93	26.93	0.11%	164,157
Dec 26, 2024	26.85	26.99	26.85	26.90	26.90	-1.74%	336,257
Dec 24, 2024	27.09	27.38	27.09	27.38	26.94	0.27%	33,647
Dec 23, 2024	27.20	27.30	27.05	27.30	26.86	0.51%	84,935
Dec 20, 2024	26.76	27.27	26.76	27.16	26.73	0.71%	536,638
Dec 19, 2024	27.06	27.20	26.95	26.97	26.54	-0.33%	74,018
Dec 18, 2024	27.54	27.62	27.04	27.06	26.63	-1.81%	50,749
Dec 17, 2024	27.54	27.81	27.50	27.56	27.12	-0.86%	307,360
Dec 16, 2024	27.78	27.94	27.75	27.80	27.35	-0.69%	115,862
Dec 13, 2024	28.13	28.13	27.97	27.99	27.55	-0.34%	56,849
Dec 12, 2024	28.21	28.28	28.09	28.09	27.64	-0.93%	53,805
Dec 11, 2024	28.40	28.40	28.28	28.35	27.90	0.24%	125,889
Dec 10, 2024	28.51	28.51	28.25	28.29	27.83	-0.43%	45,667
Dec 9, 2024	28.50	28.66	28.41	28.41	27.95	0.18%	244,095
Dec 6, 2024	28.51	28.55	28.31	28.36	27.90	-0.67%	37,508
Dec 5, 2024	28.33	28.81	28.33	28.55	28.09	0.11%	381,658
Dec 4, 2024	28.79	28.79	28.41	28.52	28.06	-0.45%	134,655
Dec 3, 2024	28.71	28.72	28.61	28.65	28.19	0.24%	170,283
Dec 2, 2024	28.58	28.59	28.46	28.58	28.12	-0.69%	48,221
Nov 29, 2024	28.50	28.79	28.50	28.78	28.32	0.59%	31,021
Nov 27, 2024	28.57	28.75	28.57	28.61	28.15	0.14%	51,483
Nov 26, 2024	28.57	28.66	28.51	28.57	28.11	-0.49%	37,154
Nov 25, 2024	28.75	28.88	28.62	28.71	28.25	-0.14%	61,149
Nov 22, 2024	28.64	28.82	28.64	28.75	28.29	0.07%	67,174
Nov 21, 2024	28.70	28.74	28.56	28.73	28.27	0.52%	86,367
Nov 20, 2024	28.56	28.58	28.44	28.58	28.12	0.15%	57,401
Nov 19, 2024	28.28	28.55	28.28	28.54	28.08	0.24%	532,005
Nov 18, 2024	28.15	28.47	28.15	28.47	28.01	1.14%	54,836
Nov 15, 2024	28.05	28.23	28.05	28.15	27.70	0.25%	143,094
Nov 14, 2024	28.23	28.23	28.04	28.08	27.63	-0.07%	76,677
Nov 13, 2024	28.10	28.15	28.04	28.10	27.65	-0.32%	50,244
Nov 12, 2024	28.47	28.47	28.11	28.19	27.74	-1.23%	50,266
Nov 11, 2024	28.50	28.56	28.44	28.54	28.08	-0.49%	254,872
Nov 8, 2024	28.77	28.77	28.55	28.68	28.22	-0.73%	94,579
Nov 7, 2024	28.80	28.93	28.74	28.89	28.43	0.77%	63,443
Nov 6, 2024	28.48	28.69	28.35	28.67	28.21	0.46%	31,512
Nov 5, 2024	28.35	28.60	28.35	28.54	28.08	0.53%	37,811
Nov 4, 2024	28.44	28.47	28.30	28.39	27.93	0.74%	50,532
Nov 1, 2024	28.52	28.52	28.18	28.18	27.73	-0.70%	55,869
Oct 31, 2024	28.32	28.43	28.26	28.38	27.92	0.18%	48,398
Oct 30, 2024	28.30	28.51	28.30	28.33	27.88	-0.39%	34,786
Oct 29, 2024	28.60	28.60	28.38	28.44	27.98	-0.63%	42,802
Oct 28, 2024	28.50	28.63	28.41	28.62	28.16	0.17%	27,488
Oct 25, 2024	28.60	28.75	28.57	28.57	28.11	-0.41%	40,641
Oct 24, 2024	28.74	28.76	28.52	28.69	28.23	0.17%	106,165
Oct 23, 2024	28.61	28.75	28.59	28.64	28.18	-0.66%	47,521
Oct 22, 2024	28.75	28.84	28.70	28.83	28.37	0.32%	42,217
Oct 21, 2024	28.84	28.96	28.69	28.74	28.28	-0.53%	46,012
Oct 18, 2024	28.85	28.89	28.75	28.89	28.43	0.24%	36,508
Oct 17, 2024	28.71	28.83	28.71	28.82	28.36	0.10%	48,755
Oct 16, 2024	28.65	28.86	28.65	28.79	28.33	0.23%	93,689
Oct 15, 2024	28.77	28.81	28.69	28.72	28.26	-0.99%	28,131
Oct 14, 2024	28.91	29.01	28.82	29.01	28.54	-0.17%	32,475
Oct 11, 2024	28.98	29.06	28.94	29.06	28.59	0.46%	31,704
Oct 10, 2024	28.72	28.93	28.72	28.93	28.46	0.51%	49,064
Oct 9, 2024	28.56	28.78	28.55	28.78	28.32	0.03%	48,833
Oct 8, 2024	28.97	28.97	28.66	28.77	28.31	-1.41%	44,537
Oct 7, 2024	29.16	29.24	29.13	29.18	28.71	0.18%	19,415
Oct 4, 2024	29.04	29.19	29.04	29.13	28.66	0.22%	34,130
Oct 3, 2024	28.91	29.08	28.91	29.07	28.60	0.06%	103,950
Oct 2, 2024	29.01	29.16	28.92	29.05	28.58	0.31%	47,525
Oct 1, 2024	28.74	28.98	28.73	28.96	28.49	0.76%	55,541
Sep 30, 2024	28.78	28.79	28.59	28.74	28.28	-0.05%	24,759
Sep 27, 2024	28.79	28.84	28.69	28.76	28.29	0.48%	37,371