RLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	28.32	28.43	28.26	28.38	28.38	0.18%	48,397
Oct 30, 2024	28.30	28.51	28.30	28.33	28.33	-0.39%	34,800
Oct 29, 2024	28.60	28.60	28.38	28.44	28.44	-0.63%	42,802
Oct 28, 2024	28.50	28.63	28.41	28.62	28.62	0.18%	27,500
Oct 25, 2024	28.60	28.75	28.57	28.57	28.57	-0.42%	40,641
Oct 24, 2024	28.74	28.76	28.52	28.69	28.69	0.17%	106,200
Oct 23, 2024	28.61	28.75	28.59	28.64	28.64	-0.66%	47,521
Oct 22, 2024	28.75	28.84	28.70	28.83	28.83	0.31%	42,217
Oct 21, 2024	28.84	28.96	28.69	28.74	28.74	-0.52%	46,012
Oct 18, 2024	28.85	28.89	28.74	28.89	28.89	0.24%	36,508
Oct 17, 2024	28.71	28.83	28.71	28.82	28.82	0.10%	48,800
Oct 16, 2024	28.65	28.86	28.65	28.79	28.79	0.24%	93,700
Oct 15, 2024	28.77	28.81	28.69	28.72	28.72	-1.00%	28,131
Oct 14, 2024	28.91	29.01	28.82	29.01	29.01	-0.17%	32,500
Oct 11, 2024	28.98	29.06	28.94	29.06	29.06	0.45%	31,704
Oct 10, 2024	28.72	28.93	28.72	28.93	28.93	0.52%	49,100
Oct 9, 2024	28.56	28.78	28.55	28.78	28.78	0.03%	48,833
Oct 8, 2024	28.97	28.97	28.66	28.77	28.77	-1.41%	44,537
Oct 7, 2024	29.16	29.24	29.13	29.18	29.18	0.17%	19,415
Oct 4, 2024	29.04	29.19	29.04	29.13	29.13	0.21%	34,130
Oct 3, 2024	28.91	29.08	28.91	29.07	29.07	0.07%	104,000
Oct 2, 2024	29.01	29.16	28.92	29.05	29.05	0.31%	47,525
Oct 1, 2024	28.74	28.98	28.73	28.96	28.96	0.77%	55,541
Sep 30, 2024	28.78	28.79	28.59	28.74	28.74	-0.07%	24,800
Sep 27, 2024	28.79	28.84	28.69	28.76	28.76	0.49%	37,400
Sep 26, 2024	28.71	28.72	28.53	28.62	28.62	0.28%	24,113
Sep 25, 2024	28.79	28.79	28.52	28.54	28.54	-0.73%	37,909
Sep 24, 2024	28.67	28.81	28.67	28.75	28.75	0.77%	36,500
Sep 23, 2024	28.39	28.61	28.39	28.53	28.45	0.49%	31,400
Sep 20, 2024	28.45	28.45	28.26	28.39	28.32	-0.21%	28,000
Sep 19, 2024	28.46	28.49	28.34	28.45	28.38	1.10%	27,636
Sep 18, 2024	28.16	28.40	28.12	28.14	28.07	-0.21%	38,900
Sep 17, 2024	28.17	28.24	28.15	28.20	28.13	0.36%	49,829
Sep 16, 2024	27.99	28.10	27.98	28.10	28.03	0.72%	32,326
Sep 13, 2024	27.80	28.00	27.80	27.90	27.82	0.61%	50,022
Sep 12, 2024	27.42	27.73	27.42	27.73	27.65	1.13%	41,800
Sep 11, 2024	27.35	27.43	27.11	27.42	27.35	0.29%	61,000
Sep 10, 2024	27.60	27.60	27.24	27.34	27.27	-0.65%	42,702
Sep 9, 2024	27.43	27.62	27.42	27.52	27.45	0.47%	41,100
Sep 6, 2024	27.67	27.78	27.35	27.39	27.32	-1.12%	34,819
Sep 5, 2024	27.83	27.86	27.67	27.70	27.63	-	58,023
Sep 4, 2024	27.73	27.90	27.67	27.70	27.63	-0.25%	65,400
Sep 3, 2024	27.93	27.95	27.75	27.77	27.70	-1.91%	69,948
Aug 30, 2024	28.33	28.33	28.15	28.31	28.23	0.07%	24,601
Aug 29, 2024	28.29	28.33	28.20	28.29	28.21	0.60%	18,136
Aug 28, 2024	28.12	28.22	28.07	28.12	28.04	-0.81%	137,600
Aug 27, 2024	28.45	28.45	28.26	28.35	28.27	-0.32%	144,317
Aug 26, 2024	28.38	28.51	28.38	28.44	28.36	0.57%	173,823
Aug 23, 2024	27.95	28.28	27.95	28.28	28.21	1.43%	22,800
Aug 22, 2024	28.00	28.00	27.86	27.88	27.80	-0.39%	22,540
Aug 21, 2024	27.95	28.03	27.94	27.99	27.91	0.32%	33,830
Aug 20, 2024	28.11	28.11	27.87	27.90	27.82	-0.68%	38,811
Aug 19, 2024	27.90	28.16	27.90	28.09	28.01	0.61%	31,000
Aug 16, 2024	27.68	27.92	27.68	27.92	27.84	0.14%	40,000
Aug 15, 2024	27.73	27.91	27.73	27.88	27.80	0.69%	50,000
Aug 14, 2024	27.73	27.73	27.64	27.69	27.61	-0.11%	39,000
Aug 13, 2024	27.69	27.72	27.58	27.72	27.65	0.40%	54,886
Aug 12, 2024	27.52	27.64	27.52	27.61	27.54	0.44%	37,200
Aug 9, 2024	27.38	27.52	27.34	27.49	27.42	0.40%	31,900
Aug 8, 2024	27.15	27.44	27.15	27.38	27.31	1.03%	60,300
Aug 7, 2024	27.24	27.41	27.07	27.10	27.03	-0.04%	196,936
Aug 6, 2024	26.89	27.25	26.89	27.11	27.04	0.48%	66,523
Aug 5, 2024	26.81	27.10	26.78	26.98	26.91	-1.71%	83,743
Aug 2, 2024	27.65	27.65	27.26	27.45	27.38	-1.01%	436,700
Aug 1, 2024	28.02	28.09	27.63	27.73	27.66	-1.25%	48,115
Jul 31, 2024	28.09	28.17	27.99	28.08	28.00	1.04%	46,800
Jul 30, 2024	27.73	27.79	27.65	27.79	27.71	0.32%	200,704
Jul 29, 2024	27.78	27.84	27.64	27.70	27.63	-0.47%	263,900
Jul 26, 2024	27.75	27.91	27.73	27.83	27.76	0.43%	38,931
Jul 25, 2024	27.70	27.85	27.56	27.71	27.64	-	42,723
Jul 24, 2024	27.74	27.89	27.70	27.71	27.63	-0.36%	34,110
Jul 23, 2024	27.96	27.96	27.76	27.81	27.74	-0.64%	40,130
Jul 22, 2024	27.98	28.01	27.83	27.99	27.91	0.29%	33,238
Jul 19, 2024	28.11	28.12	27.91	27.91	27.83	-0.78%	17,400
Jul 18, 2024	28.33	28.33	28.10	28.13	28.05	-0.57%	67,516
Jul 17, 2024	28.20	28.38	28.20	28.29	28.21	-	91,000
Jul 16, 2024	28.10	28.29	28.03	28.29	28.21	0.28%	60,304
Jul 15, 2024	28.31	28.31	28.18	28.21	28.13	-0.18%	90,700
Jul 12, 2024	28.20	28.34	28.20	28.26	28.19	0.43%	27,100
Jul 11, 2024	28.01	28.16	27.98	28.14	28.06	0.64%	40,744
Jul 10, 2024	27.76	27.96	27.76	27.96	27.88	0.65%	60,428
Jul 9, 2024	27.73	27.88	27.73	27.78	27.70	-0.32%	541,300
Jul 8, 2024	27.99	27.99	27.83	27.87	27.80	-0.50%	34,800
Jul 5, 2024	28.10	28.10	27.96	28.01	27.93	-0.04%	23,700
Jul 3, 2024	27.79	28.09	27.79	28.02	27.94	1.19%	478,000
Jul 2, 2024	27.74	27.82	27.65	27.69	27.62	-0.07%	141,719
Jul 1, 2024	27.74	27.87	27.66	27.71	27.64	0.29%	85,300
Jun 28, 2024	27.72	27.73	27.59	27.63	27.56	-0.25%	65,713
Jun 27, 2024	27.76	27.78	27.62	27.70	27.63	0.22%	231,329
Jun 26, 2024	27.66	27.67	27.58	27.64	27.57	-0.29%	84,407
Jun 25, 2024	27.79	27.79	27.66	27.72	27.65	-1.67%	113,500
Jun 24, 2024	28.03	28.20	27.99	28.19	27.77	0.97%	41,500
Jun 21, 2024	28.07	28.07	27.88	27.92	27.50	-0.46%	41,945
Jun 20, 2024	27.88	28.06	27.88	28.05	27.63	0.83%	37,343
Jun 18, 2024	27.65	27.84	27.65	27.82	27.40	0.65%	775,408
Jun 17, 2024	27.56	27.69	27.52	27.64	27.23	-0.07%	120,700
Jun 14, 2024	27.70	27.70	27.58	27.66	27.25	-0.75%	54,400
Jun 13, 2024	27.93	27.97	27.76	27.87	27.45	-0.32%	933,036
Jun 12, 2024	28.21	28.21	27.90	27.96	27.54	0.11%	74,700
Jun 11, 2024	27.92	27.96	27.83	27.93	27.51	-0.71%	39,334