Remitly Global Inc (NQ: RELY )

13.74 -0.27 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 13.64 14.18 13.63 13.74 1,521,469 -0.27(-1.93%)
May 21, 2024 14.33 14.36 13.98 14.01 1,335,113 -0.41(-2.84%)
May 20, 2024 14.25 14.79 14.11 14.42 1,548,966 +0.18(+1.26%)
May 17, 2024 14.29 14.56 13.97 14.24 3,401,793 +0.04(+0.28%)
May 16, 2024 14.12 14.35 14.11 14.20 2,908,261 -0.03(-0.21%)
May 15, 2024 14.32 14.40 14.14 14.23 2,908,637 -0.01(-0.07%)
May 14, 2024 14.46 14.51 14.14 14.24 2,091,303 -0.05(-0.35%)
May 13, 2024 14.52 14.59 14.22 14.29 3,053,120 -0.04(-0.28%)
May 10, 2024 14.62 14.68 14.13 14.33 3,514,782 -0.35(-2.38%)
May 09, 2024 14.81 14.95 14.40 14.68 2,484,152 -0.18(-1.21%)
May 08, 2024 15.19 15.24 14.76 14.86 2,294,079 -0.36(-2.37%)
May 07, 2024 15.39 15.47 15.13 15.22 1,600,184 -0.19(-1.23%)
May 06, 2024 14.90 15.65 14.86 15.41 2,205,052 +0.50(+3.35%)
May 03, 2024 15.53 15.95 14.87 14.91 3,020,866 -0.49(-3.18%)
May 02, 2024 14.00 16.16 13.60 15.40 7,457,769 -2.14(-12.20%)
May 01, 2024 17.55 17.78 17.02 17.54 2,981,962 -0.29(-1.63%)
Apr 30, 2024 17.86 17.94 17.62 17.83 1,429,367 -0.07(-0.39%)
Apr 29, 2024 18.14 18.30 17.85 17.90 1,412,088 -0.16(-0.89%)
Apr 26, 2024 17.74 18.24 17.60 18.06 1,288,860 +0.29(+1.63%)
Apr 25, 2024 18.09 18.29 17.74 17.77 905,269 -0.66(-3.58%)
Apr 24, 2024 18.80 18.80 18.10 18.43 926,378 -0.41(-2.18%)
Apr 23, 2024 18.57 19.10 18.35 18.84 813,979 +0.44(+2.39%)
Apr 22, 2024 18.67 18.70 18.30 18.40 727,095 -0.11(-0.59%)
Apr 19, 2024 18.58 18.73 18.32 18.51 664,909 -0.09(-0.48%)
Apr 18, 2024 18.72 19.16 18.47 18.60 663,990 +0.01(+0.05%)
Apr 17, 2024 18.55 18.98 18.55 18.59 759,209 +0.34(+1.86%)
Apr 16, 2024 18.45 18.66 18.14 18.25 1,191,237 -0.27(-1.46%)
Apr 15, 2024 19.28 19.28 18.47 18.52 1,703,540 -0.57(-2.99%)
Apr 12, 2024 19.48 19.56 19.04 19.09 1,287,944 -0.43(-2.20%)
Apr 11, 2024 20.27 20.27 19.00 19.52 2,249,226 -0.73(-3.60%)
Apr 10, 2024 20.84 20.84 20.00 20.25 1,146,183 -0.91(-4.30%)
Apr 09, 2024 21.15 21.20 20.83 21.16 624,504 +0.19(+0.91%)
Apr 08, 2024 20.57 21.11 20.57 20.97 952,228 +0.32(+1.55%)
Apr 05, 2024 20.49 20.96 20.25 20.65 619,560 +0.23(+1.13%)
Apr 04, 2024 20.90 21.14 20.41 20.42 739,406 -0.21(-1.02%)
Apr 03, 2024 20.63 20.66 20.23 20.63 741,147 -0.05(-0.24%)
Apr 02, 2024 20.18 20.88 19.91 20.68 1,086,626 +0.18(+0.88%)
Apr 01, 2024 20.71 20.76 20.36 20.50 889,949 -0.24(-1.16%)
Mar 28, 2024 20.99 21.25 20.72 20.74 892,861 -0.18(-0.86%)
Mar 27, 2024 21.02 21.08 20.54 20.92 654,808 +0.10(+0.48%)
Mar 26, 2024 20.76 21.14 20.62 20.82 924,163 +0.11(+0.53%)
Mar 25, 2024 20.82 20.93 20.65 20.71 679,803 -0.06(-0.29%)
Mar 22, 2024 21.37 21.41 20.53 20.77 941,709 -0.65(-3.03%)
Mar 21, 2024 21.07 21.79 21.03 21.42 1,348,970 +0.43(+2.05%)
Mar 20, 2024 20.45 21.02 20.22 20.99 933,285 +0.86(+4.27%)
Mar 19, 2024 20.16 20.21 19.71 20.13 733,847 -0.01(-0.05%)
Mar 18, 2024 20.29 20.43 20.02 20.14 668,097 +0.01(+0.05%)
Mar 15, 2024 20.03 20.32 19.87 20.13 1,588,581 -0.07(-0.35%)
Mar 14, 2024 20.57 20.66 19.81 20.20 1,281,754 -0.46(-2.23%)
Mar 13, 2024 20.61 20.87 20.45 20.66 903,097 +0.11(+0.54%)
Mar 12, 2024 20.63 20.74 20.28 20.55 1,010,628 -0.09(-0.44%)
Mar 11, 2024 20.78 21.09 20.59 20.64 1,210,314 -0.31(-1.48%)
Mar 08, 2024 20.70 21.01 20.59 20.95 1,013,616 +0.25(+1.21%)
Mar 07, 2024 20.86 21.00 20.50 20.70 1,180,327 -0.16(-0.77%)
Mar 06, 2024 20.53 21.13 20.49 20.86 1,307,017 +0.38(+1.86%)
Mar 05, 2024 20.57 20.59 20.19 20.48 1,147,582 -0.12(-0.58%)
Mar 04, 2024 20.40 20.69 20.18 20.60 1,444,307 +0.11(+0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.