Australia markets closed

Remitly Global, Inc. (RELY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.27-0.19 (-1.31%)
At close: 04:00PM EDT
14.27 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
18 Sept 2023 - 18 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Sept 202414.6514.7814.0714.2714.272,557,700
16 Sept 202414.5614.9714.4114.4614.461,529,900
13 Sept 202414.5115.2714.3314.5514.552,589,800
12 Sept 202413.8314.5913.6914.4614.461,305,700
11 Sept 202413.5313.9513.5113.7713.771,099,300
10 Sept 202413.7513.7513.2813.6213.62714,500
09 Sept 202413.4213.7413.3113.7113.711,011,000
06 Sept 202413.7613.8913.4313.4413.441,053,400
05 Sept 202413.5313.8413.4513.7613.76799,900
04 Sept 202413.3913.7913.2413.5013.50825,400
03 Sept 202413.4613.6813.3513.4413.441,020,300
30 Aug 202413.7913.8813.5113.6513.65610,900
29 Aug 202413.5313.8813.3713.7513.75774,700
28 Aug 202413.4013.6713.3613.4113.41914,400
27 Aug 202413.5213.6313.4113.4713.47800,800
26 Aug 202413.9114.1613.5213.6013.601,150,900
23 Aug 202413.8014.0413.7513.7813.78963,800
22 Aug 202414.2714.4413.7513.7813.781,374,900
21 Aug 202414.4014.4013.9714.2314.231,568,400
20 Aug 202414.6314.6614.2314.2514.25515,900
19 Aug 202414.5914.7414.4714.5814.58798,300
16 Aug 202414.0814.5113.9614.4814.48955,200
15 Aug 202414.0514.3213.9914.1014.10815,000
14 Aug 202414.0214.0913.7013.8513.85783,200
13 Aug 202413.5314.0013.5313.9613.961,546,900
12 Aug 202413.6613.8613.3813.3913.39962,400
09 Aug 202413.6913.7613.4313.6113.61821,900
08 Aug 202413.4013.7913.2513.6713.671,065,500
07 Aug 202413.0813.4613.0213.2613.262,325,400
06 Aug 202413.1313.2212.8212.8912.891,454,300
05 Aug 202412.7913.3112.7413.1613.161,898,700
02 Aug 202413.2113.6512.7813.4213.422,763,400
01 Aug 202415.0215.0813.6013.7413.745,056,500
31 July 202413.4713.5613.0313.2113.212,911,100
30 July 202413.6914.0013.1713.5413.541,853,100
29 July 202414.0814.1013.5313.5913.592,005,000
26 July 202413.8313.9713.7213.9213.921,567,900
25 July 202413.3913.7413.3113.6013.601,223,400
24 July 202413.5813.7313.2713.2813.281,567,300
23 July 202413.4913.8313.4813.6713.671,565,100
22 July 202413.2913.6213.1113.4813.482,419,700
19 July 202412.9613.3512.9613.2113.212,250,700
18 July 202413.5213.6912.9313.0513.052,866,900
17 July 202413.4313.8613.0913.5213.522,401,400
16 July 202413.6313.7913.4413.4813.481,630,800
15 July 202413.2513.5613.0213.5313.531,405,500
12 July 202413.1613.2412.8613.0813.081,741,400
11 July 202412.6813.1212.6212.9712.971,729,300
10 July 202412.8612.8612.3312.5212.522,417,300
09 July 202412.6512.9012.5512.7412.743,570,400
08 July 202412.8112.9812.5612.6812.682,712,200
05 July 202412.5712.9012.3412.8312.832,297,200
03 July 202412.5012.6412.4212.4512.45733,400
02 July 202412.1312.4812.0512.4512.455,071,800
01 July 202412.2012.2011.9212.0712.072,710,700
28 June 202412.2012.2611.9712.1212.128,132,600
27 June 202412.1212.1811.7712.1712.171,527,600
26 June 202411.7912.1311.6812.0512.051,819,300
25 June 202411.9711.9711.6411.8911.891,563,600
24 June 202412.0812.3211.9012.0212.021,718,700
21 June 202411.6312.1711.6312.0812.083,756,000
20 June 202411.7311.9011.6011.6111.611,518,600
18 June 202412.0912.3111.7611.7711.771,427,100
17 June 202412.2412.4112.0012.0912.091,123,600
14 June 202412.4912.4912.1812.3212.321,766,800
13 June 202413.0513.0512.5412.5512.551,463,900
12 June 202413.3013.6412.9713.0913.091,397,200
11 June 202412.9913.1212.8312.9912.991,649,700
10 June 202412.9613.1112.8113.0913.091,663,900
07 June 202413.3413.5013.1513.2613.261,456,500
06 June 202413.2014.1513.1113.5113.513,158,800
05 June 202413.0213.2012.7113.1813.183,374,300
04 June 202412.9713.1512.8312.9312.931,437,900
03 June 202413.0013.1512.7612.9712.971,798,400
31 May 202413.1513.2312.9012.9912.991,792,500
30 May 202413.3413.3913.0213.0613.061,807,100
29 May 202413.2813.3813.1213.2613.262,400,000
28 May 202413.1513.7913.1513.4813.481,886,500
24 May 202413.6413.8613.5513.7013.701,542,700
23 May 202413.7413.8013.4913.6313.631,484,800
22 May 202413.6414.1813.6413.7413.741,521,500
21 May 202414.3314.3613.9814.0114.011,335,100
20 May 202414.2514.7914.1114.4214.421,548,900
17 May 202414.2914.5613.9714.2414.243,401,800
16 May 202414.1214.3514.1114.2014.202,908,300
15 May 202414.3214.4014.1414.2314.232,908,400
14 May 202414.4614.5114.1514.2414.242,091,300
13 May 202414.5214.5914.2314.2914.293,053,100
10 May 202414.6214.6814.1314.3314.333,514,800
09 May 202414.8114.9514.4014.6814.682,484,200
08 May 202415.1915.2414.7614.8614.862,294,400
07 May 202415.3915.4715.1315.2215.221,600,200
06 May 202414.9015.6514.8615.4115.412,205,100
03 May 202415.5315.9514.8714.9114.913,020,900
02 May 202414.0016.1613.6015.4015.407,458,000
01 May 202417.5517.7817.0217.5417.542,983,500
30 Apr 202417.8617.9417.6217.8317.831,429,300
29 Apr 202418.1418.3017.8517.9017.901,387,100
26 Apr 202417.7418.2417.6018.0618.061,288,900
25 Apr 202418.0918.2917.7417.7717.77905,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...