Remitly Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 1, 2024	17.99	18.06	17.06	17.95	17.95	-0.17%	2,812,095
Oct 31, 2024	18.99	19.90	17.14	17.98	17.98	17.82%	7,509,230
Oct 30, 2024	15.00	15.50	14.84	15.26	15.26	2.35%	2,713,130
Oct 29, 2024	15.20	15.38	14.84	14.91	14.91	-1.58%	1,644,448
Oct 28, 2024	14.95	15.25	14.90	15.15	15.15	2.57%	1,708,880
Oct 25, 2024	14.63	14.92	14.61	14.77	14.77	2.00%	1,215,129
Oct 24, 2024	14.44	14.62	14.28	14.48	14.48	0.49%	1,218,345
Oct 23, 2024	14.50	14.56	14.28	14.41	14.41	-0.69%	827,272
Oct 22, 2024	14.74	14.85	14.37	14.51	14.51	-1.49%	1,394,782
Oct 21, 2024	14.94	15.05	14.64	14.73	14.73	-1.73%	1,072,028
Oct 18, 2024	14.61	15.14	14.47	14.99	14.99	3.95%	1,401,289
Oct 17, 2024	14.03	14.44	13.81	14.42	14.42	2.85%	1,211,097
Oct 16, 2024	13.96	14.08	13.80	14.02	14.02	0.72%	929,581
Oct 15, 2024	13.64	14.11	13.64	13.92	13.92	2.65%	1,585,734
Oct 14, 2024	13.35	13.85	13.16	13.56	13.56	2.65%	1,373,260
Oct 11, 2024	12.63	13.35	12.57	13.21	13.21	4.10%	2,727,849
Oct 10, 2024	12.67	12.75	12.43	12.69	12.69	-1.09%	3,264,756
Oct 9, 2024	12.88	13.02	12.65	12.83	12.83	-0.31%	2,426,983
Oct 8, 2024	13.07	13.33	12.87	12.87	12.87	-0.92%	1,782,763
Oct 7, 2024	13.23	13.27	12.91	12.99	12.99	-2.04%	1,060,323
Oct 4, 2024	13.05	13.28	12.78	13.26	13.26	2.87%	1,148,040
Oct 3, 2024	12.89	13.07	12.80	12.89	12.89	-0.85%	1,360,481
Oct 2, 2024	13.33	13.38	12.97	13.00	13.00	-2.91%	1,440,001
Oct 1, 2024	13.38	13.49	13.14	13.39	13.39	-	957,878
Sep 30, 2024	13.64	13.71	13.19	13.39	13.39	-1.90%	1,079,254
Sep 27, 2024	13.99	14.01	13.51	13.65	13.65	-1.09%	1,040,021
Sep 26, 2024	13.91	14.17	13.78	13.80	13.80	0.44%	929,301
Sep 25, 2024	13.79	13.87	13.55	13.74	13.74	-0.29%	1,121,681
Sep 24, 2024	14.05	14.20	13.74	13.78	13.78	-1.57%	3,094,297
Sep 23, 2024	14.21	14.37	13.98	14.00	14.00	-0.92%	779,991
Sep 20, 2024	14.25	14.52	13.89	14.13	14.13	-0.84%	2,912,085
Sep 19, 2024	14.50	14.61	14.17	14.25	14.25	0.21%	1,386,818
Sep 18, 2024	14.62	14.84	14.08	14.22	14.22	-0.35%	2,313,181
Sep 17, 2024	14.65	14.78	14.07	14.27	14.27	-1.31%	2,557,715
Sep 16, 2024	14.56	14.97	14.41	14.46	14.46	-0.62%	1,529,878
Sep 13, 2024	14.51	15.28	14.33	14.55	14.55	0.62%	2,589,826
Sep 12, 2024	13.83	14.59	13.69	14.46	14.46	5.01%	1,305,723
Sep 11, 2024	13.53	13.95	13.51	13.77	13.77	1.10%	1,099,311
Sep 10, 2024	13.75	13.75	13.28	13.62	13.62	-0.66%	714,488
Sep 9, 2024	13.42	13.75	13.31	13.71	13.71	2.01%	1,010,965
Sep 6, 2024	13.76	13.89	13.43	13.44	13.44	-2.33%	1,053,399
Sep 5, 2024	13.53	13.84	13.45	13.76	13.76	1.93%	799,893
Sep 4, 2024	13.39	13.79	13.24	13.50	13.50	0.45%	824,680
Sep 3, 2024	13.46	13.68	13.35	13.44	13.44	-1.54%	1,020,340
Aug 30, 2024	13.79	13.88	13.51	13.65	13.65	-0.73%	610,947
Aug 29, 2024	13.53	13.88	13.37	13.75	13.75	2.54%	774,665
Aug 28, 2024	13.40	13.67	13.36	13.41	13.41	-0.45%	914,378
Aug 27, 2024	13.52	13.63	13.41	13.47	13.47	-0.96%	800,763
Aug 26, 2024	13.91	14.16	13.53	13.60	13.60	-1.31%	1,150,928
Aug 23, 2024	13.80	14.04	13.75	13.78	13.78	-	963,836
Aug 22, 2024	14.27	14.44	13.75	13.78	13.78	-3.16%	1,374,895
Aug 21, 2024	14.40	14.40	13.97	14.23	14.23	-0.14%	1,568,586
Aug 20, 2024	14.63	14.66	14.24	14.25	14.25	-2.26%	515,922
Aug 19, 2024	14.59	14.74	14.47	14.58	14.58	0.69%	798,316
Aug 16, 2024	14.08	14.51	13.96	14.48	14.48	2.70%	955,247
Aug 15, 2024	14.05	14.32	13.99	14.10	14.10	1.81%	815,006
Aug 14, 2024	14.02	14.09	13.70	13.85	13.85	-0.79%	783,165
Aug 13, 2024	13.53	14.00	13.53	13.96	13.96	4.26%	1,547,097
Aug 12, 2024	13.66	13.86	13.38	13.39	13.39	-1.62%	962,456
Aug 9, 2024	13.69	13.76	13.43	13.61	13.61	-0.44%	821,905
Aug 8, 2024	13.40	13.79	13.25	13.67	13.67	3.09%	1,065,493
Aug 7, 2024	13.08	13.46	13.02	13.26	13.26	2.87%	2,325,400
Aug 6, 2024	13.13	13.22	12.82	12.89	12.89	-2.05%	1,454,342
Aug 5, 2024	12.79	13.31	12.74	13.16	13.16	-1.94%	1,898,742
Aug 2, 2024	13.21	13.65	12.78	13.42	13.42	-2.33%	2,763,381
Aug 1, 2024	15.02	15.08	13.60	13.74	13.74	4.01%	5,056,572
Jul 31, 2024	13.47	13.56	13.04	13.21	13.21	-2.44%	2,911,105
Jul 30, 2024	13.69	14.00	13.17	13.54	13.54	-0.37%	1,853,051
Jul 29, 2024	14.08	14.10	13.53	13.59	13.59	-2.37%	2,004,990
Jul 26, 2024	13.83	13.97	13.72	13.92	13.92	2.35%	1,567,914
Jul 25, 2024	13.39	13.75	13.31	13.60	13.60	2.41%	1,223,415
Jul 24, 2024	13.58	13.73	13.28	13.28	13.28	-2.85%	1,567,334
Jul 23, 2024	13.49	13.83	13.49	13.67	13.67	1.41%	1,565,053
Jul 22, 2024	13.29	13.62	13.11	13.48	13.48	2.04%	2,419,702
Jul 19, 2024	12.96	13.35	12.96	13.21	13.21	1.23%	2,250,730
Jul 18, 2024	13.52	13.69	12.93	13.05	13.05	-3.48%	2,867,061
Jul 17, 2024	13.43	13.86	13.09	13.52	13.52	0.30%	2,401,428
Jul 16, 2024	13.63	13.79	13.44	13.48	13.48	-0.37%	1,630,835
Jul 15, 2024	13.25	13.56	13.02	13.53	13.53	3.44%	1,405,505
Jul 12, 2024	13.16	13.24	12.86	13.08	13.08	0.85%	1,741,468
Jul 11, 2024	12.68	13.12	12.62	12.97	12.97	3.59%	1,729,432
Jul 10, 2024	12.86	12.86	12.33	12.52	12.52	-1.73%	2,417,389
Jul 9, 2024	12.65	12.90	12.55	12.74	12.74	0.47%	3,570,417
Jul 8, 2024	12.81	12.98	12.56	12.68	12.68	-1.17%	2,712,242
Jul 5, 2024	12.57	12.90	12.34	12.83	12.83	3.05%	2,297,249
Jul 3, 2024	12.50	12.64	12.42	12.45	12.45	-	733,389
Jul 2, 2024	12.13	12.48	12.05	12.45	12.45	3.15%	5,071,777
Jul 1, 2024	12.20	12.20	11.92	12.07	12.07	-0.41%	2,710,736
Jun 28, 2024	12.20	12.26	11.97	12.12	12.12	-0.41%	8,132,566
Jun 27, 2024	12.12	12.18	11.77	12.17	12.17	1.00%	1,527,554
Jun 26, 2024	11.79	12.13	11.68	12.05	12.05	1.35%	1,819,311
Jun 25, 2024	11.97	11.97	11.64	11.89	11.89	-1.08%	1,563,606
Jun 24, 2024	12.08	12.32	11.90	12.02	12.02	-0.50%	1,718,672
Jun 21, 2024	11.63	12.17	11.63	12.08	12.08	4.05%	3,756,049
Jun 20, 2024	11.73	11.90	11.60	11.61	11.61	-1.36%	1,518,603
Jun 18, 2024	12.09	12.31	11.76	11.77	11.77	-2.65%	1,427,139
Jun 17, 2024	12.24	12.42	12.00	12.09	12.09	-1.87%	1,123,565
Jun 14, 2024	12.49	12.49	12.18	12.32	12.32	-1.83%	1,766,836
Jun 13, 2024	13.05	13.05	12.54	12.55	12.55	-4.13%	1,463,863
Jun 12, 2024	13.30	13.64	12.97	13.09	13.09	0.77%	1,397,158