Remitly Global, Inc. (RELY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 18.57 | 19.10 | 18.35 | 18.84 | 18.84 | 814,000 |
| 22 Apr 2024 | 18.67 | 18.70 | 18.30 | 18.40 | 18.40 | 727,100 |
| 19 Apr 2024 | 18.58 | 18.73 | 18.32 | 18.51 | 18.51 | 664,900 |
| 18 Apr 2024 | 18.72 | 19.16 | 18.47 | 18.60 | 18.60 | 664,000 |
| 17 Apr 2024 | 18.55 | 18.98 | 18.55 | 18.59 | 18.59 | 759,200 |
| 16 Apr 2024 | 18.45 | 18.66 | 18.14 | 18.25 | 18.25 | 1,191,200 |
| 15 Apr 2024 | 19.28 | 19.28 | 18.47 | 18.52 | 18.52 | 1,703,500 |
| 12 Apr 2024 | 19.48 | 19.56 | 19.04 | 19.09 | 19.09 | 1,287,600 |
| 11 Apr 2024 | 20.27 | 20.27 | 19.00 | 19.52 | 19.52 | 2,249,200 |
| 10 Apr 2024 | 20.84 | 20.84 | 20.00 | 20.25 | 20.25 | 1,146,200 |
| 09 Apr 2024 | 21.15 | 21.20 | 20.83 | 21.16 | 21.16 | 624,600 |
| 08 Apr 2024 | 20.57 | 21.11 | 20.57 | 20.97 | 20.97 | 952,200 |
| 05 Apr 2024 | 20.49 | 20.96 | 20.25 | 20.65 | 20.65 | 619,600 |
| 04 Apr 2024 | 20.90 | 21.14 | 20.41 | 20.42 | 20.42 | 739,400 |
| 03 Apr 2024 | 20.63 | 20.66 | 20.23 | 20.63 | 20.63 | 741,100 |
| 02 Apr 2024 | 20.18 | 20.88 | 19.91 | 20.68 | 20.68 | 1,086,600 |
| 01 Apr 2024 | 20.71 | 20.76 | 20.36 | 20.50 | 20.50 | 889,900 |
| 28 Mar 2024 | 20.99 | 21.25 | 20.72 | 20.74 | 20.74 | 892,900 |
| 27 Mar 2024 | 21.02 | 21.08 | 20.53 | 20.92 | 20.92 | 654,800 |
| 26 Mar 2024 | 20.76 | 21.14 | 20.62 | 20.82 | 20.82 | 924,200 |
| 25 Mar 2024 | 20.82 | 20.93 | 20.65 | 20.71 | 20.71 | 679,800 |
| 22 Mar 2024 | 21.37 | 21.41 | 20.53 | 20.77 | 20.77 | 941,700 |
| 21 Mar 2024 | 21.07 | 21.79 | 21.03 | 21.42 | 21.42 | 1,348,600 |
| 20 Mar 2024 | 20.45 | 21.02 | 20.22 | 20.99 | 20.99 | 933,300 |
| 19 Mar 2024 | 20.16 | 20.21 | 19.71 | 20.13 | 20.13 | 733,800 |
| 18 Mar 2024 | 20.29 | 20.43 | 20.02 | 20.14 | 20.14 | 668,100 |
| 15 Mar 2024 | 20.03 | 20.32 | 19.87 | 20.13 | 20.13 | 1,588,600 |
| 14 Mar 2024 | 20.57 | 20.66 | 19.81 | 20.20 | 20.20 | 1,281,800 |
| 13 Mar 2024 | 20.61 | 20.87 | 20.45 | 20.66 | 20.66 | 903,100 |
| 12 Mar 2024 | 20.63 | 20.74 | 20.28 | 20.55 | 20.55 | 1,010,600 |
| 11 Mar 2024 | 20.78 | 21.09 | 20.59 | 20.64 | 20.64 | 1,210,300 |
| 08 Mar 2024 | 20.70 | 21.01 | 20.58 | 20.95 | 20.95 | 1,013,600 |
| 07 Mar 2024 | 20.86 | 21.00 | 20.50 | 20.70 | 20.70 | 1,180,300 |
| 06 Mar 2024 | 20.53 | 21.13 | 20.49 | 20.86 | 20.86 | 1,307,000 |
| 05 Mar 2024 | 20.57 | 20.59 | 20.19 | 20.48 | 20.48 | 1,147,600 |
| 04 Mar 2024 | 20.40 | 20.69 | 20.18 | 20.60 | 20.60 | 1,444,300 |
| 01 Mar 2024 | 20.65 | 20.65 | 20.17 | 20.49 | 20.49 | 1,759,000 |
| 29 Feb 2024 | 20.88 | 21.11 | 20.38 | 20.62 | 20.62 | 1,528,500 |
| 28 Feb 2024 | 21.04 | 21.65 | 20.83 | 20.91 | 20.91 | 1,488,100 |
| 27 Feb 2024 | 21.02 | 21.41 | 20.91 | 21.33 | 21.33 | 1,085,800 |
| 26 Feb 2024 | 21.23 | 21.64 | 20.66 | 21.02 | 21.02 | 2,359,400 |
| 23 Feb 2024 | 20.84 | 21.78 | 20.63 | 21.14 | 21.14 | 3,051,900 |
| 22 Feb 2024 | 22.05 | 22.08 | 20.15 | 20.87 | 20.87 | 5,912,400 |
| 21 Feb 2024 | 17.57 | 18.00 | 17.50 | 17.69 | 17.69 | 1,878,300 |
| 20 Feb 2024 | 18.01 | 18.40 | 17.93 | 18.00 | 18.00 | 1,082,200 |
| 16 Feb 2024 | 18.45 | 18.56 | 18.16 | 18.38 | 18.38 | 893,100 |
| 15 Feb 2024 | 18.28 | 18.61 | 18.08 | 18.44 | 18.44 | 995,500 |
| 14 Feb 2024 | 17.60 | 18.17 | 17.52 | 18.07 | 18.07 | 1,003,500 |
| 13 Feb 2024 | 17.86 | 18.18 | 17.48 | 17.67 | 17.67 | 1,782,400 |
| 12 Feb 2024 | 18.28 | 18.58 | 18.17 | 18.45 | 18.45 | 1,065,000 |
| 09 Feb 2024 | 18.35 | 18.35 | 18.04 | 18.21 | 18.21 | 955,000 |
| 08 Feb 2024 | 17.93 | 18.50 | 17.93 | 18.10 | 18.10 | 1,280,300 |
| 07 Feb 2024 | 17.91 | 18.02 | 17.60 | 17.89 | 17.89 | 1,267,400 |
| 06 Feb 2024 | 18.05 | 18.32 | 17.69 | 17.90 | 17.90 | 1,905,100 |
| 05 Feb 2024 | 17.81 | 18.22 | 17.57 | 18.09 | 18.09 | 1,234,900 |
| 02 Feb 2024 | 17.16 | 17.86 | 17.06 | 17.85 | 17.85 | 1,162,700 |
| 01 Feb 2024 | 17.18 | 17.48 | 16.91 | 17.35 | 17.35 | 1,427,800 |
| 31 Jan 2024 | 16.74 | 17.51 | 16.51 | 17.14 | 17.14 | 1,484,700 |
| 30 Jan 2024 | 17.48 | 17.51 | 16.92 | 17.07 | 17.07 | 1,184,300 |
| 29 Jan 2024 | 16.90 | 17.50 | 16.76 | 17.45 | 17.45 | 982,800 |
| 26 Jan 2024 | 16.85 | 16.96 | 16.68 | 16.90 | 16.90 | 987,400 |
| 25 Jan 2024 | 16.55 | 16.75 | 16.15 | 16.70 | 16.70 | 1,234,000 |
| 24 Jan 2024 | 16.26 | 16.68 | 15.83 | 16.36 | 16.36 | 1,728,800 |
| 23 Jan 2024 | 16.75 | 16.79 | 16.11 | 16.16 | 16.16 | 1,419,000 |
| 22 Jan 2024 | 16.38 | 16.83 | 16.38 | 16.50 | 16.50 | 1,991,000 |
| 19 Jan 2024 | 16.26 | 16.41 | 15.94 | 16.18 | 16.18 | 2,146,800 |
| 18 Jan 2024 | 16.45 | 16.45 | 15.94 | 16.16 | 16.16 | 1,703,300 |
| 17 Jan 2024 | 16.76 | 17.13 | 16.27 | 16.40 | 16.40 | 1,937,300 |
| 16 Jan 2024 | 17.96 | 18.09 | 17.71 | 17.87 | 17.87 | 1,123,400 |
| 12 Jan 2024 | 18.46 | 18.56 | 18.06 | 18.07 | 18.07 | 778,500 |
| 11 Jan 2024 | 18.25 | 18.31 | 17.88 | 18.17 | 18.17 | 1,094,200 |
| 10 Jan 2024 | 18.30 | 18.36 | 17.67 | 18.28 | 18.28 | 1,250,900 |
| 09 Jan 2024 | 18.59 | 18.77 | 18.38 | 18.40 | 18.40 | 1,052,000 |
| 08 Jan 2024 | 18.69 | 18.86 | 18.38 | 18.84 | 18.84 | 1,145,000 |
| 05 Jan 2024 | 18.51 | 18.92 | 18.45 | 18.60 | 18.60 | 1,045,100 |
| 04 Jan 2024 | 18.63 | 18.86 | 18.41 | 18.73 | 18.73 | 1,426,100 |
| 03 Jan 2024 | 19.00 | 19.12 | 18.73 | 18.74 | 18.74 | 2,103,800 |
| 02 Jan 2024 | 19.16 | 19.20 | 18.65 | 19.00 | 19.00 | 1,259,600 |
| 29 Dec 2023 | 19.43 | 19.61 | 19.27 | 19.42 | 19.42 | 1,021,300 |
| 28 Dec 2023 | 19.29 | 19.66 | 19.25 | 19.46 | 19.46 | 748,600 |
| 27 Dec 2023 | 19.14 | 19.49 | 19.09 | 19.32 | 19.32 | 1,014,000 |
| 26 Dec 2023 | 18.99 | 19.09 | 18.79 | 19.00 | 19.00 | 901,600 |
| 22 Dec 2023 | 18.77 | 19.15 | 18.59 | 18.93 | 18.93 | 2,106,800 |
| 21 Dec 2023 | 18.24 | 18.87 | 18.19 | 18.75 | 18.75 | 2,131,800 |
| 20 Dec 2023 | 18.71 | 18.77 | 18.02 | 18.04 | 18.04 | 1,722,800 |
| 19 Dec 2023 | 18.33 | 18.60 | 18.20 | 18.60 | 18.60 | 2,489,900 |
| 18 Dec 2023 | 17.97 | 18.55 | 17.90 | 18.20 | 18.20 | 2,058,500 |
| 15 Dec 2023 | 19.25 | 19.25 | 17.74 | 17.87 | 17.87 | 4,929,800 |
| 14 Dec 2023 | 20.00 | 20.09 | 19.05 | 19.14 | 19.14 | 2,223,800 |
| 13 Dec 2023 | 19.45 | 19.90 | 19.08 | 19.78 | 19.78 | 1,460,800 |
| 12 Dec 2023 | 19.61 | 19.75 | 19.30 | 19.48 | 19.48 | 926,000 |
| 11 Dec 2023 | 19.17 | 19.69 | 19.06 | 19.53 | 19.53 | 1,356,700 |
| 08 Dec 2023 | 18.81 | 19.49 | 18.68 | 19.27 | 19.27 | 1,729,900 |
| 07 Dec 2023 | 19.67 | 19.67 | 18.63 | 19.01 | 19.01 | 2,359,400 |
| 06 Dec 2023 | 20.30 | 20.39 | 19.61 | 19.66 | 19.66 | 1,416,400 |
| 05 Dec 2023 | 20.84 | 21.06 | 19.91 | 20.20 | 20.20 | 1,826,400 |
| 04 Dec 2023 | 20.77 | 21.35 | 20.64 | 21.08 | 21.08 | 1,205,800 |
| 01 Dec 2023 | 20.89 | 21.09 | 20.21 | 20.93 | 20.93 | 2,404,000 |
| 30 Nov 2023 | 21.43 | 21.66 | 21.21 | 21.54 | 21.54 | 1,880,500 |
| 29 Nov 2023 | 21.67 | 21.86 | 21.17 | 21.27 | 21.27 | 1,309,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.