Remitly Global, Inc. (RELY)
NASDAQ: RELY · Real-Time Price · USD
19.93
+0.09 (0.45%)
At close: Apr 17, 2025, 4:00 PM
20.26
+0.33 (1.63%)
Pre-market: Apr 21, 2025, 6:18 AM EDT
Remitly Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 19.78 | 19.98 | 19.28 | 19.93 | 19.93 | 0.45% | 2,308,342 |
| Apr 16, 2025 | 20.10 | 20.10 | 19.50 | 19.84 | 19.84 | -1.73% | 1,554,484 |
| Apr 15, 2025 | 20.32 | 20.47 | 20.04 | 20.19 | 20.19 | -0.98% | 1,799,781 |
| Apr 14, 2025 | 20.57 | 20.80 | 20.12 | 20.39 | 20.39 | -0.10% | 1,220,540 |
| Apr 11, 2025 | 19.96 | 20.48 | 19.65 | 20.41 | 20.41 | 2.00% | 1,647,453 |
| Apr 10, 2025 | 19.93 | 20.16 | 19.15 | 20.01 | 20.01 | -1.72% | 2,091,298 |
| Apr 9, 2025 | 18.40 | 20.48 | 18.28 | 20.36 | 20.36 | 9.17% | 3,727,306 |
| Apr 8, 2025 | 19.66 | 19.79 | 18.34 | 18.65 | 18.65 | -0.85% | 1,909,763 |
| Apr 7, 2025 | 18.00 | 19.64 | 17.42 | 18.81 | 18.81 | 0.80% | 2,253,261 |
| Apr 4, 2025 | 19.24 | 19.54 | 18.49 | 18.66 | 18.66 | -7.30% | 2,075,459 |
| Apr 3, 2025 | 20.38 | 20.67 | 19.96 | 20.13 | 20.13 | -5.85% | 1,367,590 |
| Apr 2, 2025 | 20.60 | 21.56 | 20.41 | 21.38 | 21.38 | 2.10% | 1,433,987 |
| Apr 1, 2025 | 20.66 | 21.09 | 20.57 | 20.94 | 20.94 | 0.67% | 1,735,877 |
| Mar 31, 2025 | 20.69 | 21.11 | 20.39 | 20.80 | 20.80 | -0.62% | 1,853,578 |
| Mar 28, 2025 | 21.24 | 21.36 | 20.54 | 20.93 | 20.93 | -1.23% | 2,032,455 |
| Mar 27, 2025 | 21.32 | 21.57 | 20.95 | 21.19 | 21.19 | -0.61% | 1,150,383 |
| Mar 26, 2025 | 21.17 | 21.43 | 20.80 | 21.32 | 21.32 | 1.43% | 1,772,092 |
| Mar 25, 2025 | 21.08 | 21.16 | 20.72 | 21.02 | 21.02 | 0.29% | 1,859,128 |
| Mar 24, 2025 | 20.80 | 21.05 | 20.57 | 20.96 | 20.96 | 3.10% | 1,577,942 |
| Mar 21, 2025 | 20.37 | 20.54 | 20.02 | 20.33 | 20.33 | -1.21% | 1,810,015 |
| Mar 20, 2025 | 19.98 | 20.69 | 19.88 | 20.58 | 20.58 | 1.53% | 1,595,748 |
| Mar 19, 2025 | 19.51 | 20.30 | 19.37 | 20.27 | 20.27 | 4.00% | 2,002,180 |
| Mar 18, 2025 | 19.52 | 19.80 | 19.26 | 19.49 | 19.49 | -0.15% | 2,387,469 |
| Mar 17, 2025 | 19.82 | 19.89 | 18.73 | 19.52 | 19.52 | -1.91% | 4,785,705 |
| Mar 14, 2025 | 19.89 | 20.33 | 19.70 | 19.90 | 19.90 | 0.66% | 3,506,656 |
| Mar 13, 2025 | 19.78 | 19.95 | 19.39 | 19.77 | 19.77 | 0.10% | 2,753,906 |
| Mar 12, 2025 | 20.62 | 20.75 | 19.64 | 19.75 | 19.75 | -3.56% | 3,888,822 |
| Mar 11, 2025 | 19.62 | 20.74 | 19.55 | 20.48 | 20.48 | 1.99% | 5,927,600 |
| Mar 10, 2025 | 20.64 | 20.93 | 19.90 | 20.08 | 20.08 | -4.79% | 3,361,522 |
| Mar 7, 2025 | 21.83 | 21.83 | 20.32 | 21.09 | 21.09 | -2.36% | 4,018,335 |
| Mar 6, 2025 | 21.68 | 21.95 | 21.10 | 21.60 | 21.60 | -2.79% | 3,315,884 |
| Mar 5, 2025 | 23.03 | 23.05 | 22.14 | 22.22 | 22.22 | -3.39% | 3,500,300 |
| Mar 4, 2025 | 23.23 | 23.23 | 22.32 | 23.00 | 23.00 | -1.37% | 2,298,609 |
| Mar 3, 2025 | 23.92 | 24.33 | 23.14 | 23.32 | 23.32 | -2.83% | 2,373,736 |
| Feb 28, 2025 | 23.70 | 24.14 | 23.34 | 24.00 | 24.00 | 1.44% | 1,946,532 |
| Feb 27, 2025 | 23.97 | 24.07 | 23.43 | 23.66 | 23.66 | -0.76% | 2,195,783 |
| Feb 26, 2025 | 24.02 | 24.48 | 23.52 | 23.84 | 23.84 | -0.79% | 2,014,654 |
| Feb 25, 2025 | 24.28 | 24.53 | 23.46 | 24.03 | 24.03 | -2.79% | 3,037,978 |
| Feb 24, 2025 | 23.79 | 24.79 | 23.58 | 24.72 | 24.72 | 3.60% | 3,528,995 |
| Feb 21, 2025 | 25.68 | 25.71 | 23.34 | 23.86 | 23.86 | -7.48% | 4,682,434 |
| Feb 20, 2025 | 26.89 | 27.27 | 25.50 | 25.79 | 25.79 | -0.46% | 5,907,019 |
| Feb 19, 2025 | 26.46 | 26.75 | 25.69 | 25.91 | 25.91 | -2.12% | 3,433,390 |
| Feb 18, 2025 | 27.20 | 27.32 | 26.39 | 26.47 | 26.47 | -2.47% | 3,381,083 |
| Feb 14, 2025 | 26.34 | 27.24 | 26.19 | 27.14 | 27.14 | 3.63% | 2,177,956 |
| Feb 13, 2025 | 25.39 | 26.31 | 25.09 | 26.19 | 26.19 | 4.55% | 1,768,475 |
| Feb 12, 2025 | 24.99 | 25.22 | 24.82 | 25.05 | 25.05 | -0.67% | 1,175,611 |
| Feb 11, 2025 | 25.56 | 25.77 | 25.03 | 25.22 | 25.22 | -1.87% | 941,412 |
| Feb 10, 2025 | 25.55 | 25.78 | 25.25 | 25.70 | 25.70 | 1.18% | 1,088,919 |
| Feb 7, 2025 | 25.58 | 25.69 | 25.09 | 25.40 | 25.40 | -0.47% | 1,287,183 |
| Feb 6, 2025 | 25.55 | 25.74 | 25.14 | 25.52 | 25.52 | 0.43% | 1,189,109 |