Remitly Global, Inc. (RELY)
NASDAQ: RELY · Real-Time Price · USD
16.04
-0.04 (-0.25%)
At close: Oct 3, 2025, 4:00 PM EDT
16.10
+0.06 (0.37%)
After-hours: Oct 3, 2025, 7:50 PM EDT
Remitly Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 16.12 | 16.27 | 16.01 | 16.04 | 16.04 | -0.25% | 1,891,698 |
| Oct 2, 2025 | 16.16 | 16.32 | 15.94 | 16.08 | 16.08 | -0.62% | 2,273,517 |
| Oct 1, 2025 | 16.20 | 16.37 | 16.04 | 16.18 | 16.18 | -0.74% | 1,998,189 |
| Sep 30, 2025 | 16.47 | 16.55 | 16.18 | 16.30 | 16.30 | -1.33% | 2,435,619 |
| Sep 29, 2025 | 16.49 | 16.74 | 16.44 | 16.52 | 16.52 | 0.73% | 3,252,149 |
| Sep 26, 2025 | 16.24 | 16.43 | 16.04 | 16.40 | 16.40 | 0.92% | 2,665,468 |
| Sep 25, 2025 | 16.25 | 16.47 | 16.14 | 16.25 | 16.25 | -0.25% | 3,865,019 |
| Sep 24, 2025 | 16.70 | 16.97 | 16.27 | 16.29 | 16.29 | -1.99% | 3,953,104 |
| Sep 23, 2025 | 17.01 | 17.05 | 16.35 | 16.62 | 16.62 | -2.46% | 3,559,816 |
| Sep 22, 2025 | 17.11 | 17.25 | 16.73 | 17.04 | 17.04 | -0.41% | 3,357,976 |
| Sep 19, 2025 | 17.36 | 17.40 | 17.10 | 17.11 | 17.11 | -1.16% | 4,933,117 |
| Sep 18, 2025 | 17.51 | 17.58 | 17.22 | 17.31 | 17.31 | -0.69% | 2,892,745 |
| Sep 17, 2025 | 17.13 | 17.51 | 17.13 | 17.43 | 17.43 | 1.34% | 2,894,226 |
| Sep 16, 2025 | 16.67 | 17.39 | 16.66 | 17.20 | 17.20 | 3.18% | 4,147,776 |
| Sep 15, 2025 | 17.87 | 17.91 | 16.64 | 16.67 | 16.67 | -8.20% | 5,349,724 |
| Sep 12, 2025 | 18.51 | 18.63 | 18.10 | 18.16 | 18.16 | -2.58% | 1,852,961 |
| Sep 11, 2025 | 18.85 | 19.12 | 18.32 | 18.64 | 18.64 | -1.22% | 3,132,348 |
| Sep 10, 2025 | 20.01 | 20.12 | 18.86 | 18.87 | 18.87 | -6.81% | 4,959,843 |
| Sep 9, 2025 | 20.33 | 21.00 | 20.12 | 20.25 | 20.25 | 1.61% | 3,366,976 |
| Sep 8, 2025 | 19.62 | 19.95 | 19.53 | 19.93 | 19.93 | 2.26% | 3,935,233 |
| Sep 5, 2025 | 19.70 | 20.03 | 19.29 | 19.49 | 19.49 | -0.97% | 2,834,131 |
| Sep 4, 2025 | 19.30 | 19.72 | 19.01 | 19.68 | 19.68 | 1.18% | 3,558,893 |
| 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% | 3,199,255 |
| 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% | 1,873,180 |
| 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% | 4,006,479 |
| 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 | 18.87 | 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% | 12,266,078 |
| Aug 6, 2025 | 16.50 | 16.90 | 16.42 | 16.47 | 16.47 | 0.86% | 7,622,157 |
| Aug 5, 2025 | 16.39 | 16.64 | 15.99 | 16.33 | 16.33 | 1.37% | 7,076,379 |
| 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% | 6,636,261 |
| Jul 31, 2025 | 16.86 | 17.15 | 16.50 | 16.50 | 16.50 | -2.88% | 4,176,068 |
| Jul 30, 2025 | 16.92 | 17.07 | 16.65 | 16.99 | 16.99 | 0.71% | 3,013,874 |
| 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 |