Skip to main content
Remitly Global, Inc. (RELY)
NASDAQ: RELY · Real-Time Price · USD
23.86
-1.93 (-7.48%)
At close: Feb 21, 2025, 4:00 PM
23.74
-0.12 (-0.50%)
After-hours: Feb 21, 2025, 6:33 PM EST

Remitly Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.6825.7123.3423.8623.86-7.48%4,682,434
Feb 20, 202526.8927.2725.5025.7925.79-0.46%5,907,019
Feb 19, 202526.4626.7525.6925.9125.91-2.12%3,433,390
Feb 18, 202527.2027.3226.3926.4726.47-2.47%3,381,083
Feb 14, 202526.3427.2426.1927.1427.143.63%2,177,956
Feb 13, 202525.3926.3125.0926.1926.194.55%1,768,475
Feb 12, 202524.9925.2224.8225.0525.05-0.67%1,175,611
Feb 11, 202525.5625.7725.0325.2225.22-1.87%941,412
Feb 10, 202525.5525.7825.2525.7025.701.18%1,088,919
Feb 7, 202525.5825.6925.0925.4025.40-0.47%1,287,183
Feb 6, 202525.5525.7425.1425.5225.520.43%1,189,109
Feb 5, 202524.3525.4424.2825.4125.414.96%2,630,183
Feb 4, 202523.9124.2723.8024.2124.211.55%3,225,571
Feb 3, 202523.2624.0423.0823.8423.841.45%1,989,249
Jan 31, 202523.9424.0323.4323.5023.50-0.97%1,310,873
Jan 30, 202523.9024.0923.6323.7323.73-0.25%1,763,351
Jan 29, 202523.5023.9023.1723.7923.791.23%1,521,841
Jan 28, 202523.1523.8622.9123.5023.501.47%1,677,230
Jan 27, 202522.8723.3522.7823.1623.160.61%1,418,233
Jan 24, 202523.5223.7423.0023.0223.02-2.25%1,473,642
Jan 23, 202522.8223.5522.6323.5523.551.86%1,388,975
Jan 22, 202523.6523.6722.9423.1223.12-0.09%1,203,725
Jan 21, 202523.5323.6022.8323.1423.14-0.52%1,981,821
Jan 17, 202523.3423.3822.9723.2623.260.61%1,326,318
Jan 16, 202523.0023.3722.9823.1223.120.52%1,551,567
Jan 15, 202522.5923.2022.5923.0023.002.68%1,845,319
Jan 14, 202522.6622.8722.2522.4022.40-0.80%1,082,661
Jan 13, 202522.2522.6922.1122.5822.580.40%1,431,763
Jan 10, 202522.6822.7722.2022.4922.49-2.77%997,190
Jan 8, 202523.1923.2622.9723.1323.13-0.34%1,196,475
Jan 7, 202523.2523.4322.8223.2123.210.17%1,262,732
Jan 6, 202523.1423.5123.0523.1723.170.78%1,206,156
Jan 3, 202522.6523.0022.5622.9922.992.63%1,006,504
Jan 2, 202522.6522.7221.7522.4022.40-0.75%1,769,220
Dec 31, 202422.8823.0622.4122.5722.57-0.57%722,275
Dec 30, 202422.6222.9722.3922.7022.70-0.44%802,027
Dec 27, 202422.9423.1122.4422.8022.80-1.17%1,177,361
Dec 26, 202422.5423.0922.4423.0723.071.90%1,070,199
Dec 24, 202422.3722.6622.0922.6422.640.94%364,492
Dec 23, 202422.6122.9322.3122.4322.43-0.80%1,834,080
Dec 20, 202421.2522.7021.2122.6122.614.63%3,200,568
Dec 19, 202421.7621.9221.1721.6121.611.08%1,643,229
Dec 18, 202421.8522.6721.2821.3821.38-1.57%2,108,730
Dec 17, 202421.7021.9921.5121.7221.72-1,294,320
Dec 16, 202420.6921.7420.6021.7221.724.73%1,545,333
Dec 13, 202421.2721.3320.6020.7420.74-2.90%1,249,939
Dec 12, 202421.7121.8821.3421.3621.36-1.66%696,801
Dec 11, 202421.1821.9220.9921.7221.723.72%2,309,973
Dec 10, 202421.0321.0720.7520.9420.94-0.38%1,574,560
Dec 9, 202421.1121.2520.6121.0221.02-0.38%1,951,968
Dec 6, 202421.0421.1420.8121.1021.101.44%1,339,200
Dec 5, 202420.9721.2520.8020.8020.80-0.86%1,057,564
Dec 4, 202420.6621.1420.5920.9820.981.75%1,166,762
Dec 3, 202420.6820.8520.4320.6220.62-0.63%1,405,159
Dec 2, 202420.8120.8120.4320.7520.750.92%1,505,308
Nov 29, 202420.7220.9020.3520.5620.56-1.30%735,993
Nov 27, 202420.8320.9720.3920.8320.830.10%982,604
Nov 26, 202420.1820.8320.0520.8120.811.41%1,748,034
Nov 25, 202421.0821.2920.3920.5220.52-2.47%2,094,489
Nov 22, 202420.8021.2020.7521.0421.041.74%1,853,283
Nov 21, 202420.3721.0020.2320.6820.681.08%2,056,233
Nov 20, 202420.2620.5019.9920.4620.462.45%1,092,787
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