RLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	26.76	27.27	26.76	27.16	27.16	0.71%	536,638
Dec 19, 2024	27.06	27.20	26.95	26.97	26.97	-0.33%	74,018
Dec 18, 2024	27.54	27.62	27.04	27.06	27.06	-1.81%	50,749
Dec 17, 2024	27.54	27.81	27.50	27.56	27.56	-0.86%	307,360
Dec 16, 2024	27.78	27.94	27.75	27.80	27.80	-0.69%	115,862
Dec 13, 2024	28.13	28.13	27.97	27.99	27.99	-0.34%	56,849
Dec 12, 2024	28.21	28.28	28.09	28.09	28.09	-0.93%	53,805
Dec 11, 2024	28.40	28.40	28.28	28.35	28.35	0.24%	125,889
Dec 10, 2024	28.51	28.51	28.25	28.29	28.29	-0.43%	45,667
Dec 9, 2024	28.50	28.66	28.41	28.41	28.41	0.18%	244,095
Dec 6, 2024	28.51	28.55	28.31	28.36	28.36	-0.67%	37,508
Dec 5, 2024	28.33	28.81	28.33	28.55	28.55	0.11%	381,658
Dec 4, 2024	28.79	28.79	28.41	28.52	28.52	-0.45%	134,655
Dec 3, 2024	28.71	28.72	28.61	28.65	28.65	0.24%	170,283
Dec 2, 2024	28.58	28.59	28.46	28.58	28.58	-0.69%	48,221
Nov 29, 2024	28.50	28.79	28.50	28.78	28.78	0.59%	31,021
Nov 27, 2024	28.57	28.75	28.57	28.61	28.61	0.14%	51,483
Nov 26, 2024	28.57	28.66	28.51	28.57	28.57	-0.49%	37,154
Nov 25, 2024	28.75	28.88	28.62	28.71	28.71	-0.14%	61,149
Nov 22, 2024	28.64	28.82	28.64	28.75	28.75	0.07%	67,174
Nov 21, 2024	28.70	28.74	28.56	28.73	28.73	0.52%	86,367
Nov 20, 2024	28.56	28.58	28.44	28.58	28.58	0.15%	57,401
Nov 19, 2024	28.28	28.55	28.28	28.54	28.54	0.24%	532,005
Nov 18, 2024	28.15	28.47	28.15	28.47	28.47	1.14%	54,836
Nov 15, 2024	28.05	28.23	28.05	28.15	28.15	0.25%	143,094
Nov 14, 2024	28.23	28.23	28.04	28.08	28.08	-0.07%	76,677
Nov 13, 2024	28.10	28.15	28.04	28.10	28.10	-0.32%	50,244
Nov 12, 2024	28.47	28.47	28.11	28.19	28.19	-1.23%	50,266
Nov 11, 2024	28.50	28.56	28.44	28.54	28.54	-0.49%	254,872
Nov 8, 2024	28.77	28.77	28.55	28.68	28.68	-0.73%	94,579
Nov 7, 2024	28.80	28.93	28.74	28.89	28.89	0.77%	63,443
Nov 6, 2024	28.48	28.69	28.35	28.67	28.67	0.46%	31,512
Nov 5, 2024	28.35	28.60	28.35	28.54	28.54	0.53%	37,811
Nov 4, 2024	28.44	28.47	28.30	28.39	28.39	0.74%	50,532
Nov 1, 2024	28.52	28.52	28.18	28.18	28.18	-0.70%	55,869
Oct 31, 2024	28.32	28.43	28.26	28.38	28.38	0.18%	48,398
Oct 30, 2024	28.30	28.51	28.30	28.33	28.33	-0.39%	34,786
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	0.17%	27,488
Oct 25, 2024	28.60	28.75	28.57	28.57	28.57	-0.41%	40,641
Oct 24, 2024	28.74	28.76	28.52	28.69	28.69	0.17%	106,165
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	0.32%	42,217
Oct 21, 2024	28.84	28.96	28.69	28.74	28.74	-0.53%	46,012
Oct 18, 2024	28.85	28.89	28.75	28.89	28.89	0.24%	36,508
Oct 17, 2024	28.71	28.83	28.71	28.82	28.82	0.10%	48,755
Oct 16, 2024	28.65	28.86	28.65	28.79	28.79	0.23%	93,689
Oct 15, 2024	28.77	28.81	28.69	28.72	28.72	-0.99%	28,131
Oct 14, 2024	28.91	29.01	28.82	29.01	29.01	-0.17%	32,475
Oct 11, 2024	28.98	29.06	28.94	29.06	29.06	0.46%	31,704
Oct 10, 2024	28.72	28.93	28.72	28.93	28.93	0.51%	49,064
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	0.18%	19,415
Oct 4, 2024	29.04	29.19	29.04	29.13	29.13	0.22%	34,130
Oct 3, 2024	28.91	29.08	28.91	29.07	29.07	0.06%	103,950
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	0.76%	55,541
Sep 30, 2024	28.78	28.79	28.59	28.74	28.74	-0.05%	24,759
Sep 27, 2024	28.79	28.84	28.69	28.76	28.76	0.48%	37,371
Sep 26, 2024	28.71	28.72	28.53	28.62	28.62	0.27%	24,113
Sep 25, 2024	28.79	28.79	28.52	28.54	28.54	-0.72%	37,909
Sep 24, 2024	28.67	28.81	28.67	28.75	28.75	0.77%	36,494
Sep 23, 2024	28.39	28.61	28.39	28.53	28.46	0.49%	31,400
Sep 20, 2024	28.45	28.45	28.26	28.39	28.32	-0.21%	27,962
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%	38,852
Sep 17, 2024	28.17	28.24	28.15	28.20	28.13	0.35%	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	27.83	0.62%	50,022
Sep 12, 2024	27.42	27.73	27.42	27.73	27.65	1.12%	41,762
Sep 11, 2024	27.35	27.43	27.11	27.42	27.35	0.29%	60,983
Sep 10, 2024	27.60	27.60	27.24	27.34	27.27	-0.66%	42,702
Sep 9, 2024	27.43	27.62	27.42	27.52	27.45	0.49%	41,070
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%	65,384
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	28.24	0.09%	24,601
Aug 29, 2024	28.29	28.33	28.20	28.29	28.21	0.59%	18,136
Aug 28, 2024	28.12	28.22	28.07	28.12	28.05	-0.81%	137,598
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	0.56%	173,823
Aug 23, 2024	27.95	28.28	27.95	28.28	28.21	1.45%	22,781
Aug 22, 2024	28.00	28.00	27.86	27.88	27.81	-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	27.83	-0.68%	38,811
Aug 19, 2024	27.90	28.16	27.90	28.09	28.02	0.61%	30,984
Aug 16, 2024	27.68	27.92	27.68	27.92	27.84	0.14%	39,979
Aug 15, 2024	27.73	27.91	27.73	27.88	27.81	0.69%	49,977
Aug 14, 2024	27.73	27.73	27.64	27.69	27.62	-0.11%	38,987
Aug 13, 2024	27.69	27.72	27.58	27.72	27.65	0.38%	54,886
Aug 12, 2024	27.52	27.64	27.52	27.62	27.54	0.45%	37,184
Aug 9, 2024	27.38	27.52	27.34	27.49	27.42	0.40%	31,880
Aug 8, 2024	27.15	27.44	27.15	27.38	27.31	1.03%	60,297
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%	436,679
Aug 1, 2024	28.02	28.09	27.63	27.73	27.66	-1.25%	48,115