Remitly Global, Inc. (RELY)
NASDAQ: RELY · Real-Time Price · USD
19.29
-0.16 (-0.82%)
Sep 4, 2025, 9:54 AM - Market open
Remitly Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 18.81 | 19.46 | 18.68 | 19.45 | 19.45 | 2.80% | 3,007,939 |
| Sep 2, 2025 | 18.42 | 19.17 | 18.34 | 18.92 | 18.92 | 2.10% | 4,514,748 |
| Aug 29, 2025 | 18.47 | 18.54 | 18.27 | 18.53 | 18.53 | 0.27% | 2,878,220 |
| Aug 28, 2025 | 18.40 | 18.65 | 18.38 | 18.48 | 18.48 | 0.49% | 3,199,300 |
| Aug 27, 2025 | 18.09 | 18.51 | 18.09 | 18.39 | 18.39 | 1.32% | 4,571,788 |
| Aug 26, 2025 | 18.69 | 18.82 | 18.13 | 18.15 | 18.15 | -3.15% | 4,092,638 |
| Aug 25, 2025 | 19.05 | 19.08 | 18.72 | 18.74 | 18.74 | -1.63% | 2,783,529 |
| Aug 22, 2025 | 18.87 | 19.18 | 18.62 | 19.05 | 19.05 | 2.31% | 3,319,055 |
| Aug 21, 2025 | 18.71 | 18.95 | 18.54 | 18.62 | 18.62 | -1.12% | 1,873,200 |
| Aug 20, 2025 | 18.80 | 19.07 | 18.62 | 18.83 | 18.83 | -0.11% | 2,843,132 |
| Aug 19, 2025 | 19.85 | 19.85 | 18.79 | 18.85 | 18.85 | -5.13% | 3,457,646 |
| Aug 18, 2025 | 19.63 | 19.91 | 19.53 | 19.87 | 19.87 | 1.38% | 2,240,213 |
| Aug 15, 2025 | 19.76 | 19.92 | 19.51 | 19.60 | 19.60 | -0.25% | 2,754,311 |
| Aug 14, 2025 | 19.84 | 20.15 | 19.48 | 19.65 | 19.65 | -1.60% | 3,168,722 |
| Aug 13, 2025 | 19.50 | 19.98 | 19.48 | 19.97 | 19.97 | 2.94% | 4,006,500 |
| Aug 12, 2025 | 19.20 | 19.55 | 19.20 | 19.40 | 19.40 | 2.11% | 4,128,926 |
| Aug 11, 2025 | 18.88 | 19.40 | 18.86 | 19.00 | 19.00 | - | 4,531,123 |
| Aug 8, 2025 | 18.95 | 19.76 | 18.84 | 19.00 | 19.00 | 0.26% | 7,517,469 |
| Aug 7, 2025 | 19.50 | 19.83 | 18.61 | 18.95 | 18.95 | 15.06% | 12,266,100 |
| Aug 6, 2025 | 16.50 | 16.90 | 16.42 | 16.47 | 16.47 | 0.86% | 7,622,200 |
| Aug 5, 2025 | 16.39 | 16.64 | 15.99 | 16.33 | 16.33 | 1.37% | 7,076,400 |
| Aug 4, 2025 | 15.91 | 16.33 | 15.79 | 16.11 | 16.11 | 2.03% | 4,790,433 |
| Aug 1, 2025 | 16.41 | 16.48 | 15.62 | 15.79 | 15.79 | -4.30% | 6,636,300 |
| Jul 31, 2025 | 16.86 | 17.15 | 16.50 | 16.50 | 16.50 | -2.88% | 4,176,100 |
| Jul 30, 2025 | 16.92 | 17.07 | 16.65 | 16.99 | 16.99 | 0.71% | 3,013,900 |
| Jul 29, 2025 | 17.20 | 17.40 | 16.85 | 16.87 | 16.87 | -1.98% | 4,317,217 |
| Jul 28, 2025 | 17.11 | 17.38 | 17.09 | 17.21 | 17.21 | 1.35% | 2,234,505 |
| Jul 25, 2025 | 17.20 | 17.27 | 16.91 | 16.98 | 16.98 | -1.05% | 3,382,308 |
| Jul 24, 2025 | 17.30 | 17.45 | 16.91 | 17.16 | 17.16 | -1.44% | 3,981,205 |
| Jul 23, 2025 | 17.40 | 17.42 | 17.06 | 17.41 | 17.41 | 1.04% | 3,125,551 |
| Jul 22, 2025 | 17.26 | 17.41 | 17.03 | 17.23 | 17.23 | -0.23% | 3,603,417 |
| Jul 21, 2025 | 17.02 | 17.42 | 16.94 | 17.27 | 17.27 | 1.47% | 3,656,700 |
| Jul 18, 2025 | 17.22 | 17.29 | 16.86 | 17.02 | 17.02 | -0.93% | 3,442,013 |
| Jul 17, 2025 | 17.42 | 17.65 | 17.11 | 17.18 | 17.18 | -1.55% | 4,752,434 |
| Jul 16, 2025 | 17.58 | 17.75 | 17.07 | 17.45 | 17.45 | -0.06% | 3,917,742 |
| Jul 15, 2025 | 17.37 | 17.67 | 17.25 | 17.46 | 17.46 | 0.58% | 5,763,981 |
| Jul 14, 2025 | 17.49 | 17.72 | 17.25 | 17.36 | 17.36 | - | 4,658,720 |
| Jul 11, 2025 | 18.18 | 18.19 | 17.19 | 17.36 | 17.36 | -4.98% | 4,149,200 |
| Jul 10, 2025 | 18.35 | 18.52 | 18.00 | 18.27 | 18.27 | -1.08% | 4,160,976 |
| Jul 9, 2025 | 18.45 | 18.61 | 18.15 | 18.47 | 18.47 | 0.65% | 2,440,177 |
| Jul 8, 2025 | 18.50 | 18.69 | 18.22 | 18.35 | 18.35 | -0.92% | 3,243,000 |
| Jul 7, 2025 | 18.50 | 18.79 | 18.28 | 18.52 | 18.52 | 0.11% | 3,550,100 |
| Jul 3, 2025 | 18.37 | 18.83 | 18.23 | 18.50 | 18.50 | 1.31% | 1,967,100 |
| Jul 2, 2025 | 18.41 | 18.49 | 18.04 | 18.26 | 18.26 | -1.08% | 3,022,739 |
| Jul 1, 2025 | 18.70 | 18.82 | 18.18 | 18.46 | 18.46 | -1.65% | 4,843,239 |
| Jun 30, 2025 | 19.51 | 19.54 | 18.56 | 18.77 | 18.77 | -0.74% | 2,586,659 |
| Jun 27, 2025 | 18.80 | 19.01 | 18.55 | 18.91 | 18.91 | 0.64% | 4,723,526 |
| Jun 26, 2025 | 19.51 | 19.57 | 18.60 | 18.79 | 18.79 | -4.18% | 3,887,000 |
| Jun 25, 2025 | 20.44 | 20.45 | 19.56 | 19.61 | 19.61 | -3.68% | 2,343,800 |
| Jun 24, 2025 | 20.03 | 20.63 | 19.79 | 20.36 | 20.36 | 2.41% | 2,865,554 |