MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
RELY — Remitly Global, Inc. Common Stock
NasdaqRemitly Global, Inc. Common Stock
$22.93
-0.27(-1.16%)
- O
- 22.95
- H
- 23.36
- L
- 22.87
- V
- 2.6M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$22.93
Period Return+14.36%
Period High$27.48
Period Low$12.08
Avg Daily Volume3.81M
Total Trading Days365
RELY — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $22.95 | $23.36 | $22.87 | $22.93 | $-0.27 | -1.16% | 2,599,071 | $23.01 | $22.87 $23.36 |
| Oct 6, 2026 | $23.09 | $23.60 | $22.67 | $23.20 | +$0.29 | +1.27% | 3,427,836 | $23.24 | $22.67 $23.60 |
| Oct 5, 2026 | $21.76 | $23.42 | $21.71 | $22.91 | +$1.14 | +5.24% | 3,630,453 | $22.95 | $21.71 $23.42 |
| Oct 2, 2026 | $21.80 | $22.48 | $21.74 | $21.77 | +$0.29 | +1.35% | 4,118,712 | $22.07 | $21.74 $22.48 |
| Oct 1, 2026 | $21.28 | $21.65 | $21.00 | $21.48 | +$0.14 | +0.66% | 2,123,931 | $21.39 | $21.00 $21.65 |
| Sep 30, 2026 | $21.63 | $21.64 | $21.28 | $21.34 | $-0.13 | -0.61% | 3,099,199 | $21.40 | $21.28 $21.64 |
| Sep 29, 2026 | $22.06 | $22.12 | $21.16 | $21.47 | $-0.42 | -1.92% | 3,190,468 | $21.44 | $21.16 $22.12 |
| Sep 28, 2026 | $21.21 | $21.99 | $20.95 | $21.89 | +$0.53 | +2.48% | 3,004,505 | $21.80 | $20.95 $21.99 |
| Sep 25, 2026 | $21.38 | $21.63 | $21.00 | $21.36 | +$0.20 | +0.95% | 3,381,674 | $21.36 | $21.00 $21.63 |
| Sep 24, 2026 | $20.12 | $21.27 | $20.11 | $21.16 | +$0.97 | +4.80% | 4,956,652 | $20.83 | $20.11 $21.27 |
| Sep 23, 2026 | $21.05 | $21.05 | $19.53 | $20.19 | $-1.09 | -5.12% | 6,763,008 | $20.04 | $19.53 $21.05 |
| Sep 22, 2026 | $21.98 | $22.25 | $21.03 | $21.28 | $-0.31 | -1.44% | 4,584,300 | $21.37 | $21.03 $22.25 |
| Sep 21, 2026 | $21.96 | $22.06 | $21.56 | $21.59 | $-0.34 | -1.55% | 3,747,449 | $21.74 | $21.56 $22.06 |
| Sep 18, 2026 | $21.59 | $22.28 | $21.56 | $21.93 | +$0.20 | +0.92% | 8,910,901 | $21.96 | $21.56 $22.28 |
| Sep 17, 2026 | $22.61 | $22.93 | $21.72 | $21.73 | $-0.42 | -1.90% | 4,183,596 | $21.89 | $21.72 $22.93 |
| Sep 16, 2026 | $21.90 | $22.35 | $21.52 | $22.15 | +$0.32 | +1.47% | 4,156,350 | $22.08 | $21.52 $22.35 |
| Sep 15, 2026 | $22.01 | $22.43 | $21.72 | $21.83 | $-0.42 | -1.89% | 2,908,999 | $21.87 | $21.72 $22.43 |
| Sep 14, 2026 | $21.92 | $22.73 | $21.92 | $22.25 | +$0.26 | +1.18% | 3,414,272 | $22.26 | $21.92 $22.73 |
| Sep 11, 2026 | $22.24 | $22.44 | $21.76 | $21.99 | +$0.06 | +0.27% | 4,192,721 | $22.08 | $21.76 $22.44 |
| Sep 10, 2026 | $23.86 | $23.96 | $21.85 | $21.93 | $-2.14 | -8.89% | 7,091,686 | $22.50 | $21.85 $23.96 |
| Sep 9, 2026 | $24.70 | $24.98 | $23.97 | $24.07 | $-0.76 | -3.06% | 3,083,269 | $24.19 | $23.97 $24.98 |
| Sep 8, 2026 | $25.96 | $26.05 | $24.70 | $24.83 | $-1.34 | -5.12% | 4,683,092 | $25.01 | $24.70 $26.05 |
| Sep 4, 2026 | $26.82 | $26.88 | $26.11 | $26.17 | $-0.75 | -2.79% | 2,154,045 | $26.33 | $26.11 $26.88 |
| Sep 3, 2026 | $27.03 | $27.48 | $25.91 | $26.92 | +$0.10 | +0.37% | 3,852,050 | $26.69 | $25.91 $27.48 |
| Sep 2, 2026 | $25.69 | $27.15 | $25.64 | $26.82 | +$1.11 | +4.32% | 4,947,946 | $26.88 | $25.64 $27.15 |
| Sep 1, 2026 | $26.25 | $26.86 | $25.58 | $25.71 | $-1.03 | -3.85% | 4,507,686 | $25.94 | $25.58 $26.86 |
| Aug 31, 2026 | $26.51 | $26.78 | $26.02 | $26.74 | +$0.19 | +0.72% | 2,809,302 | $26.51 | $26.02 $26.78 |
| Aug 28, 2026 | $25.78 | $26.82 | $25.60 | $26.55 | +$0.57 | +2.17% | 4,116,274 | $26.51 | $25.60 $26.82 |
| Aug 27, 2026 | $25.75 | $26.50 | $25.61 | $25.99 | +$0.24 | +0.91% | 2,665,376 | $26.02 | $25.61 $26.50 |
| Aug 26, 2026 | $26.11 | $26.53 | $25.53 | $25.75 | $-0.47 | -1.79% | 3,322,625 | $25.91 | $25.53 $26.53 |