Remitly Global, Inc. (RELY)
NASDAQ: RELY · Real-Time Price · USD
17.20
+0.24 (1.42%)
At close: Oct 24, 2025, 4:00 PM EDT
17.24
+0.04 (0.23%)
After-hours: Oct 24, 2025, 7:55 PM EDT
Remitly Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 17.23 | 17.50 | 17.15 | 17.20 | 17.20 | 1.42% | 2,888,206 |
| Oct 23, 2025 | 16.70 | 17.07 | 16.64 | 16.96 | 16.96 | 1.56% | 2,792,395 |
| Oct 22, 2025 | 16.61 | 16.76 | 16.39 | 16.70 | 16.70 | 0.97% | 3,375,921 |
| Oct 21, 2025 | 16.16 | 16.56 | 16.16 | 16.54 | 16.54 | 3.18% | 3,050,341 |
| Oct 20, 2025 | 15.71 | 16.19 | 15.70 | 16.03 | 16.03 | 2.86% | 3,871,324 |
| Oct 17, 2025 | 15.23 | 15.61 | 15.23 | 15.59 | 15.59 | 1.86% | 2,904,414 |
| Oct 16, 2025 | 15.50 | 15.59 | 15.20 | 15.30 | 15.30 | -1.16% | 2,682,287 |
| Oct 15, 2025 | 15.35 | 16.13 | 15.34 | 15.48 | 15.48 | 1.11% | 3,959,793 |
| Oct 14, 2025 | 14.80 | 15.32 | 14.72 | 15.31 | 15.31 | 3.10% | 2,472,321 |
| Oct 13, 2025 | 15.11 | 15.15 | 14.76 | 14.85 | 14.85 | -0.93% | 2,572,951 |
| Oct 10, 2025 | 15.52 | 15.66 | 14.96 | 14.99 | 14.99 | -3.17% | 2,290,963 |
| Oct 9, 2025 | 15.93 | 15.93 | 15.44 | 15.48 | 15.48 | -2.76% | 2,271,572 |
| Oct 8, 2025 | 15.85 | 15.96 | 15.65 | 15.92 | 15.92 | 0.57% | 2,438,723 |
| Oct 7, 2025 | 15.86 | 15.99 | 15.72 | 15.83 | 15.83 | 0.70% | 2,404,021 |
| Oct 6, 2025 | 16.27 | 16.27 | 15.69 | 15.72 | 15.72 | -2.00% | 3,048,782 |
| Oct 3, 2025 | 16.12 | 16.27 | 16.01 | 16.04 | 16.04 | -0.25% | 1,978,566 |
| 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 |