Australia markets closed

Remitly Global, Inc. (RELY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.86-0.15 (-0.79%)
As of 11:27AM EST. Market open.
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202318.8119.1618.6818.8618.86321,344
07 Dec 202319.6719.6718.6319.0119.012,359,400
06 Dec 202320.3020.3919.6119.6619.661,416,400
05 Dec 202320.8421.0619.9120.2020.201,826,400
04 Dec 202320.7721.3520.6421.0821.081,205,800
01 Dec 202320.8921.0920.2120.9320.932,404,000
30 Nov 202321.4321.6621.2121.5421.541,880,500
29 Nov 202321.6721.8621.1721.2721.271,309,900
28 Nov 202321.9822.0921.5621.5921.59914,200
27 Nov 202322.0922.4921.8221.8521.85798,900
24 Nov 202321.5822.3221.5322.3122.31346,500
22 Nov 202321.7821.9721.5921.6621.66722,100
21 Nov 202321.6321.7321.1821.5721.57840,200
20 Nov 202322.1522.4221.6921.7321.731,034,800
17 Nov 202321.9022.2121.7122.0822.08997,900
16 Nov 202322.0822.2621.4821.7821.781,054,000
15 Nov 202322.1823.0122.1522.3222.321,424,600
14 Nov 202321.5522.1121.5222.0622.061,417,600
13 Nov 202321.1521.4020.5420.7720.771,205,100
10 Nov 202320.3921.4520.2521.3021.301,521,200
09 Nov 202320.8521.1120.3720.3820.381,108,000
08 Nov 202320.7520.7520.2120.6920.691,853,100
07 Nov 202320.1020.9919.6720.7820.781,947,200
06 Nov 202319.6120.7519.6019.7519.752,588,700
03 Nov 202319.0620.1218.9219.0019.004,126,700
02 Nov 202319.6021.3017.8318.8018.8010,232,800
01 Nov 202326.9827.6226.8927.5927.592,643,800
31 Oct 202326.0627.1226.0626.9326.931,601,300
30 Oct 202326.0926.4725.6526.1126.11965,900
27 Oct 202325.7126.1225.4925.8225.821,347,700
26 Oct 202326.1726.6124.9925.6225.622,103,300
25 Oct 202327.0327.2326.0126.3126.312,581,200
24 Oct 202327.0027.4726.7227.1727.171,636,200
23 Oct 202326.0327.2225.9726.6926.691,020,500
20 Oct 202326.9326.9325.8026.2526.251,803,200
19 Oct 202327.3927.9526.8426.9826.981,211,700
18 Oct 202327.4527.4526.7226.9526.952,066,800
17 Oct 202326.8727.5026.8727.1427.142,453,000
16 Oct 202326.2427.0326.2026.8426.842,273,400
13 Oct 202325.5926.3625.4626.2226.221,839,100
12 Oct 202325.8526.1925.1925.4725.471,357,900
11 Oct 202326.0526.3324.6925.4925.491,207,400
10 Oct 202326.5026.7525.7825.8525.851,020,000
09 Oct 202326.7327.1226.2326.4426.44970,700
06 Oct 202325.7026.7325.5926.6426.641,060,500
05 Oct 202324.8126.1124.5325.8725.871,437,700
04 Oct 202324.6624.8824.2724.8624.86586,900
03 Oct 202325.0325.1424.3124.5324.53864,700
02 Oct 202325.1725.5424.9125.1625.16895,600
29 Sept 202325.5225.7725.0725.2225.22580,600
28 Sept 202324.6825.7624.5725.3825.38775,700
27 Sept 202324.1224.9124.1024.7324.73758,500
26 Sept 202324.4824.7924.0224.1224.12629,100
25 Sept 202324.5424.7224.2724.6424.64506,400
22 Sept 202325.0625.1824.5124.6624.661,027,900
21 Sept 202324.7225.2824.4024.8624.86970,500
20 Sept 202326.3326.3525.1625.2825.281,026,800
19 Sept 202325.9526.3525.3426.2626.261,132,500
18 Sept 202326.1626.4425.6225.9925.992,873,400
15 Sept 202325.2526.0225.1926.0026.009,525,300
14 Sept 202325.0825.6325.0825.2525.251,071,000
13 Sept 202325.4225.5324.9725.0125.011,340,000
12 Sept 202325.3625.7825.1725.3925.391,830,100
11 Sept 202325.3925.6424.9725.3225.321,051,100
08 Sept 202325.2925.4725.0325.2025.201,643,600
07 Sept 202324.4825.1424.3025.1025.101,258,800
06 Sept 202325.4825.7524.9024.9824.981,153,700
05 Sept 202325.2225.7024.8425.4825.481,500,900
01 Sept 202325.1725.8024.7125.3825.381,229,700
31 Aug 202324.5025.2724.4325.1525.151,499,300
30 Aug 202324.3824.8924.2724.8324.83947,500
29 Aug 202324.6325.3924.4024.8324.83950,400
28 Aug 202325.0025.5624.5424.7124.711,928,400
25 Aug 202324.4725.0324.3424.9024.901,359,700
24 Aug 202325.0825.0824.2424.4724.47692,900
23 Aug 202324.9025.1324.6024.8924.891,018,600
22 Aug 202325.0025.3924.4824.9024.901,029,600
21 Aug 202323.9924.5323.8824.4524.451,472,500
18 Aug 202322.7024.1022.3323.9923.991,187,400
17 Aug 202323.1623.3422.5723.1223.12907,400
16 Aug 202323.0723.6322.9923.0523.05592,200
15 Aug 202323.0723.9222.9323.2823.28910,700
14 Aug 202323.6523.7323.0423.1123.11933,100
11 Aug 202322.3024.0122.3023.7923.791,750,000
10 Aug 202322.6222.8921.9522.4422.44840,000
09 Aug 202322.7122.9422.4322.4722.474,312,800
08 Aug 202321.8823.0321.8523.0123.011,183,900
07 Aug 202322.5622.8021.4721.9921.99885,900
04 Aug 202322.0022.5121.0922.2922.292,342,500
03 Aug 202320.9824.5120.6522.0322.039,288,200
02 Aug 202319.3119.3118.2418.2718.271,492,500
01 Aug 202319.0719.7618.9219.6719.67598,600
31 July 202318.9319.3918.8219.2819.28597,800
28 July 202318.6918.8618.4518.7618.76470,300
27 July 202319.6619.6618.1618.3618.36648,000
26 July 202319.5119.5819.1819.4819.48603,500
25 July 202320.2320.3919.4619.5719.57499,900
24 July 202319.2320.2719.2220.1520.151,058,900
21 July 202318.9219.4018.7819.1119.11518,200
20 July 202318.7618.9818.5518.6718.67404,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...