Skip to main content
Remitly Global, Inc. (RELY)
NASDAQ: RELY · Real-Time Price · USD
20.46
+0.49 (2.45%)
Nov 20, 2024, 4:00 PM EST - Market closed

Remitly Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202420.2620.5019.9920.4620.462.45%1,092,733
Nov 19, 202419.6220.0819.5519.9719.971.06%924,746
Nov 18, 202419.5819.9119.2519.7619.760.61%1,406,599
Nov 15, 202419.9720.0119.6119.6419.64-0.96%1,012,290
Nov 14, 202420.2920.2919.5419.8319.83-2.07%1,563,735
Nov 13, 202419.5120.8019.5120.2520.253.37%4,868,526
Nov 12, 202419.6419.9619.4019.5919.59-0.71%5,485,105
Nov 11, 202419.7120.0919.4919.7319.731.18%1,705,727
Nov 8, 202419.4519.7019.2719.5019.500.15%1,971,515
Nov 7, 202419.6619.9519.3719.4719.47-1.32%2,054,145
Nov 6, 202419.9520.0619.2019.7319.731.91%6,523,207
Nov 5, 202418.6619.5118.5719.3619.362.27%3,078,996
Nov 4, 202418.0018.9918.0018.9318.935.46%2,675,223
Nov 1, 202417.9918.0617.0617.9517.95-0.17%2,812,095
Oct 31, 202418.9919.9017.1417.9817.9817.82%7,509,230
Oct 30, 202415.0015.5014.8415.2615.262.35%2,713,130
Oct 29, 202415.2015.3814.8414.9114.91-1.58%1,644,448
Oct 28, 202414.9515.2514.9015.1515.152.57%1,708,880
Oct 25, 202414.6314.9214.6114.7714.772.00%1,215,129
Oct 24, 202414.4414.6214.2814.4814.480.49%1,218,345
Oct 23, 202414.5014.5614.2814.4114.41-0.69%827,272
Oct 22, 202414.7414.8514.3714.5114.51-1.49%1,394,782
Oct 21, 202414.9415.0514.6414.7314.73-1.73%1,072,028
Oct 18, 202414.6115.1414.4714.9914.993.95%1,401,289
Oct 17, 202414.0314.4413.8114.4214.422.85%1,211,097
Oct 16, 202413.9614.0813.8014.0214.020.72%929,581
Oct 15, 202413.6414.1113.6413.9213.922.65%1,585,734
Oct 14, 202413.3513.8513.1613.5613.562.65%1,373,260
Oct 11, 202412.6313.3512.5713.2113.214.10%2,727,849
Oct 10, 202412.6712.7512.4312.6912.69-1.09%3,264,756
Oct 9, 202412.8813.0212.6512.8312.83-0.31%2,426,983
Oct 8, 202413.0713.3312.8712.8712.87-0.92%1,782,763
Oct 7, 202413.2313.2712.9112.9912.99-2.04%1,060,323
Oct 4, 202413.0513.2812.7813.2613.262.87%1,148,040
Oct 3, 202412.8913.0712.8012.8912.89-0.85%1,360,481
Oct 2, 202413.3313.3812.9713.0013.00-2.91%1,440,001
Oct 1, 202413.3813.4913.1413.3913.39-957,878
Sep 30, 202413.6413.7113.1913.3913.39-1.90%1,079,254
Sep 27, 202413.9914.0113.5113.6513.65-1.09%1,040,021
Sep 26, 202413.9114.1713.7813.8013.800.44%929,301
Sep 25, 202413.7913.8713.5513.7413.74-0.29%1,121,681
Sep 24, 202414.0514.2013.7413.7813.78-1.57%3,094,297
Sep 23, 202414.2114.3713.9814.0014.00-0.92%779,991
Sep 20, 202414.2514.5213.8914.1314.13-0.84%2,912,085
Sep 19, 202414.5014.6114.1714.2514.250.21%1,386,818
Sep 18, 202414.6214.8414.0814.2214.22-0.35%2,313,181
Sep 17, 202414.6514.7814.0714.2714.27-1.31%2,557,715
Sep 16, 202414.5614.9714.4114.4614.46-0.62%1,529,878
Sep 13, 202414.5115.2814.3314.5514.550.62%2,589,826
Sep 12, 202413.8314.5913.6914.4614.465.01%1,305,723
Sep 11, 202413.5313.9513.5113.7713.771.10%1,099,311
Sep 10, 202413.7513.7513.2813.6213.62-0.66%714,488
Sep 9, 202413.4213.7513.3113.7113.712.01%1,010,965
Sep 6, 202413.7613.8913.4313.4413.44-2.33%1,053,399
Sep 5, 202413.5313.8413.4513.7613.761.93%799,893
Sep 4, 202413.3913.7913.2413.5013.500.45%824,680
Sep 3, 202413.4613.6813.3513.4413.44-1.54%1,020,340
Aug 30, 202413.7913.8813.5113.6513.65-0.73%610,947
Aug 29, 202413.5313.8813.3713.7513.752.54%774,665
Aug 28, 202413.4013.6713.3613.4113.41-0.45%914,378
Aug 27, 202413.5213.6313.4113.4713.47-0.96%800,763
Aug 26, 202413.9114.1613.5313.6013.60-1.31%1,150,928
Aug 23, 202413.8014.0413.7513.7813.78-963,836
Aug 22, 202414.2714.4413.7513.7813.78-3.16%1,374,895
Aug 21, 202414.4014.4013.9714.2314.23-0.14%1,568,586
Aug 20, 202414.6314.6614.2414.2514.25-2.26%515,922
Aug 19, 202414.5914.7414.4714.5814.580.69%798,316
Aug 16, 202414.0814.5113.9614.4814.482.70%955,247
Aug 15, 202414.0514.3213.9914.1014.101.81%815,006
Aug 14, 202414.0214.0913.7013.8513.85-0.79%783,165
Aug 13, 202413.5314.0013.5313.9613.964.26%1,547,097
Aug 12, 202413.6613.8613.3813.3913.39-1.62%962,456
Aug 9, 202413.6913.7613.4313.6113.61-0.44%821,905
Aug 8, 202413.4013.7913.2513.6713.673.09%1,065,493
Aug 7, 202413.0813.4613.0213.2613.262.87%2,325,400
Aug 6, 202413.1313.2212.8212.8912.89-2.05%1,454,342
Aug 5, 202412.7913.3112.7413.1613.16-1.94%1,898,742
Aug 2, 202413.2113.6512.7813.4213.42-2.33%2,763,381
Aug 1, 202415.0215.0813.6013.7413.744.01%5,056,572
Jul 31, 202413.4713.5613.0413.2113.21-2.44%2,911,105
Jul 30, 202413.6914.0013.1713.5413.54-0.37%1,853,051
Jul 29, 202414.0814.1013.5313.5913.59-2.37%2,004,990
Jul 26, 202413.8313.9713.7213.9213.922.35%1,567,914
Jul 25, 202413.3913.7513.3113.6013.602.41%1,223,415
Jul 24, 202413.5813.7313.2813.2813.28-2.85%1,567,334
Jul 23, 202413.4913.8313.4913.6713.671.41%1,565,053
Jul 22, 202413.2913.6213.1113.4813.482.04%2,419,702
Jul 19, 202412.9613.3512.9613.2113.211.23%2,250,730
Jul 18, 202413.5213.6912.9313.0513.05-3.48%2,867,061
Jul 17, 202413.4313.8613.0913.5213.520.30%2,401,428
Jul 16, 202413.6313.7913.4413.4813.48-0.37%1,630,835
Jul 15, 202413.2513.5613.0213.5313.533.44%1,405,505
Jul 12, 202413.1613.2412.8613.0813.080.85%1,741,468
Jul 11, 202412.6813.1212.6212.9712.973.59%1,729,432
Jul 10, 202412.8612.8612.3312.5212.52-1.73%2,417,389
Jul 9, 202412.6512.9012.5512.7412.740.47%3,570,417
Jul 8, 202412.8112.9812.5612.6812.68-1.17%2,712,242
Jul 5, 202412.5712.9012.3412.8312.833.05%2,297,249
Jul 3, 202412.5012.6412.4212.4512.45-733,389
Jul 2, 202412.1312.4812.0512.4512.453.15%5,071,777