RELY - Remitly Global, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 202317.5317.8317.0317.0917.091,027,000
25 May 202317.8817.8817.1817.5017.50618,900
24 May 202318.1518.1517.7317.7917.79693,200
23 May 202318.6318.8318.1718.3618.36780,300
22 May 202318.7518.9518.0318.7518.75864,200
19 May 202319.1219.2818.6918.8318.83415,500
18 May 202318.8819.0918.6419.0019.00627,100
17 May 202318.5619.0718.4418.9218.92806,700
16 May 202318.9118.9918.5018.5218.52639,800
15 May 202318.4419.0418.3319.0019.00933,200
12 May 202318.2118.5118.0818.3718.37851,800
11 May 202318.1418.3618.0018.0918.09679,800
10 May 202318.3618.3817.9018.2218.22643,700
09 May 202318.0818.4017.8118.0818.08630,300
08 May 202318.3018.5418.0718.1818.18673,600
05 May 202318.3518.4017.6218.2818.281,393,800
04 May 202316.5818.5616.5818.2818.281,414,000
03 May 202316.9317.6716.7817.2717.27703,300
02 May 202317.1617.2016.6916.9316.93785,900
01 May 202316.7917.7016.7017.3117.31729,600
28 Apr 202316.4816.9216.1316.8016.80934,400
27 Apr 202316.8416.8416.4816.5616.56681,900
26 Apr 202316.8417.0816.5816.6416.64447,100
25 Apr 202317.6217.6216.6116.7716.77839,900
24 Apr 202317.9718.1517.6417.8117.81458,500
21 Apr 202317.8018.0117.6817.9717.97378,100
20 Apr 202317.6818.1217.6817.8817.88618,300
19 Apr 202318.1818.1817.7417.8617.86605,100
18 Apr 202317.5718.0617.5317.9917.99730,600
17 Apr 202317.3517.5217.2517.4117.41417,600
14 Apr 202317.5217.7117.1217.2517.25387,200
13 Apr 202317.5017.7617.4517.5417.54349,900
12 Apr 202317.8217.8517.2017.2717.27731,300
11 Apr 202317.3317.5617.0717.4517.45792,300
10 Apr 202316.6617.1716.6417.1517.15743,600
06 Apr 202316.3316.9116.3116.9016.90992,900
05 Apr 202316.8217.0116.2816.4916.491,057,500
04 Apr 202317.2217.6216.9016.9416.94800,300
03 Apr 202316.9317.1316.8017.1117.11833,000
31 Mar 202316.7617.1316.5416.9516.951,876,500
30 Mar 202316.8017.1316.6916.7316.731,612,500
29 Mar 202316.5816.8516.4416.6116.611,089,400
28 Mar 202316.3516.5816.2316.3516.35510,000
27 Mar 202316.4516.6416.0016.4116.411,151,300
24 Mar 202316.4016.9716.4016.8816.88839,700
23 Mar 202316.5317.0316.4416.5616.56979,700
22 Mar 202316.8016.8916.2216.5516.551,873,600
21 Mar 202316.2817.0116.0616.7816.781,438,100
20 Mar 202316.1116.3215.7716.0816.081,536,200
17 Mar 202315.8716.2615.6416.0016.002,193,700
16 Mar 202315.0715.9214.9215.8615.861,509,300
15 Mar 202314.9115.3714.7715.2515.251,578,100
14 Mar 202315.5115.6015.1615.2615.261,203,700
13 Mar 202314.8515.2514.5015.1515.151,212,400
10 Mar 202315.2715.5014.9115.1715.172,454,400
09 Mar 202315.7815.7915.0915.3315.331,686,100
08 Mar 202315.7515.8915.6215.7515.751,631,100
07 Mar 202315.3915.9215.1415.7615.762,270,500
06 Mar 202315.2615.6215.1915.4015.401,443,700
03 Mar 202314.9115.3014.8215.2715.271,332,500
02 Mar 202314.1415.0114.0814.7914.791,583,800
01 Mar 202314.4014.6513.8014.3314.331,541,000
28 Feb 202314.0914.8713.9414.6314.631,972,600
27 Feb 202314.5414.9613.6313.9813.982,600,300
24 Feb 202313.8514.2212.8914.1914.191,991,300
23 Feb 202313.9614.3212.7714.2414.245,565,900
22 Feb 202311.5811.6811.2511.6511.65699,900
21 Feb 202311.5011.7711.2511.5611.561,182,700
17 Feb 202312.0912.0911.4011.7611.761,096,000
16 Feb 202312.3312.4812.0512.0612.06487,100
15 Feb 202312.3212.7212.0312.6012.60476,200
14 Feb 202312.2912.6111.9812.3812.38477,600
13 Feb 202312.0512.5411.7812.3612.36382,400
10 Feb 202312.1312.1811.8412.0512.05519,600
09 Feb 202312.7412.7412.1712.2112.21377,500
08 Feb 202312.6512.7312.3112.4912.49405,300
07 Feb 202312.6212.8012.2812.7412.74392,100
06 Feb 202312.9113.1512.3212.6812.68941,700
03 Feb 202312.2813.0212.2113.0013.00767,900
02 Feb 202312.7413.3512.4912.6212.621,498,000
01 Feb 202312.1112.5511.9212.4412.44554,700
31 Jan 202311.9312.1611.7512.0612.06612,500
30 Jan 202311.9112.2011.6611.8911.89566,000
27 Jan 202312.3212.4011.5111.8011.80756,500
26 Jan 202312.3712.4812.0312.3712.37815,200
25 Jan 202311.5712.2311.3912.2112.21345,700
24 Jan 202312.3812.5411.8011.8511.851,288,900
23 Jan 202312.1912.4912.0812.3912.39579,500
20 Jan 202312.1012.3811.6612.2112.21975,000
19 Jan 202311.8712.1911.7411.9911.99348,300
18 Jan 202312.2012.4211.7911.9811.98498,600
17 Jan 202312.0612.1011.7512.0812.08799,300
13 Jan 202311.6912.0111.6412.0012.00337,000
12 Jan 202311.5111.9311.2811.8211.82678,200
11 Jan 202311.6311.7811.4511.6311.63376,300
10 Jan 202311.6111.7511.1811.6111.61509,400
09 Jan 202311.1811.7011.1711.6111.61560,500
06 Jan 202311.2511.3010.8911.0211.023,003,800
05 Jan 202311.1611.3710.8611.1411.14471,700
04 Jan 202311.4411.6411.0311.2311.23349,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...