Remitly Global, Inc. - RELY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.39	13.46	13.46	13.47	13.18	1.58M
December 03, 2025	13	13.31	13.31	13.46	12.99	3.09M
December 02, 2025	13.24	12.93	12.93	13.35	12.88	2.54M
December 01, 2025	13.35	13.23	13.23	13.51	13.16	2.68M
November 28, 2025	13.35	13.55	13.55	13.59	13.35	1.24M
November 26, 2025	12.95	13.35	13.35	13.4	12.92	2.29M
November 25, 2025	12.5	12.95	12.95	12.99	12.45	4.03M
November 24, 2025	12.47	12.49	12.49	12.62	12.33	2.81M
November 21, 2025	12.42	12.49	12.49	12.67	12.31	3.53M
November 20, 2025	12.78	12.4	12.4	12.84	12.35	4.19M
November 19, 2025	12.78	12.61	12.61	12.88	12.5	3.33M
November 18, 2025	12.52	12.8	12.8	12.99	12.52	5.19M
November 17, 2025	12.52	12.6	12.6	12.82	12.46	4.52M
November 14, 2025	12.31	12.41	12.41	12.65	12.08	4.22M
November 13, 2025	12.23	12.49	12.49	12.57	12.13	5.57M
November 12, 2025	12.47	12.2	12.2	12.67	12.19	4.43M
November 11, 2025	12.64	12.49	12.49	12.77	12.13	5.59M
November 10, 2025	12.87	12.66	12.66	13.13	12.51	6.4M
November 07, 2025	12.35	12.71	12.71	12.92	12.17	10.41M
November 06, 2025	13.34	12.31	12.31	13.46	12.21	23.19M
November 05, 2025	16.47	16.44	16.44	16.75	16.13	5.69M
November 04, 2025	16.44	16.18	16.18	16.52	16.12	4.36M
November 03, 2025	16.1	16.46	16.46	16.59	16.04	3.65M
October 31, 2025	15.77	16.04	16.04	16.11	15.77	3.08M
October 30, 2025	16.28	15.77	15.77	16.41	15.75	2.11M
October 29, 2025	16.47	16.28	16.28	16.55	16.18	2.87M
October 28, 2025	16.95	16.65	16.65	17.04	16.57	2.68M
October 27, 2025	17.36	16.95	16.95	17.55	16.91	3.49M
October 24, 2025	17.23	17.2	17.2	17.5	17.15	2.89M
October 23, 2025	16.7	16.96	16.96	17.07	16.64	2.79M
October 22, 2025	16.61	16.7	16.7	16.76	16.39	3.2M
October 21, 2025	16.16	16.54	16.54	16.56	16.16	3.05M
October 20, 2025	15.71	16.03	16.03	16.19	15.7	3.87M
October 17, 2025	15.23	15.59	15.59	15.61	15.23	2.87M
October 16, 2025	15.5	15.3	15.3	15.59	15.2	2.68M
October 15, 2025	15.35	15.48	15.48	16.13	15.34	3.96M
October 14, 2025	14.8	15.31	15.31	15.32	14.72	2.47M
October 13, 2025	15.11	14.85	14.85	15.15	14.76	2.57M
October 10, 2025	15.52	14.99	14.99	15.66	14.96	2.24M
October 09, 2025	15.93	15.48	15.48	15.93	15.44	2.27M
October 08, 2025	15.85	15.92	15.92	15.96	15.65	2.44M
October 07, 2025	15.86	15.83	15.83	15.99	15.72	2.4M
October 06, 2025	16.27	15.72	15.72	16.27	15.69	3.05M
October 03, 2025	16.12	16.04	16.04	16.27	16.01	1.8M
October 02, 2025	16.16	16.08	16.08	16.32	15.94	1.52M
October 01, 2025	16.2	16.18	16.18	16.37	16.04	2M
September 30, 2025	16.47	16.3	16.3	16.55	16.18	2.44M
September 29, 2025	16.49	16.52	16.52	16.74	16.44	3.25M
September 26, 2025	16.24	16.4	16.4	16.43	16.04	2.66M
September 25, 2025	16.25	16.25	16.25	16.47	16.14	3.02M
September 24, 2025	16.7	16.29	16.29	16.96	16.27	3.95M
September 23, 2025	17.01	16.62	16.62	17.05	16.35	3.56M
September 22, 2025	17.11	17.04	17.04	17.25	16.73	3.36M
September 19, 2025	17.36	17.11	17.11	17.4	17.09	4.9M
September 18, 2025	17.51	17.31	17.31	17.58	17.22	2.66M
September 17, 2025	17.13	17.43	17.43	17.51	17.13	2.89M
September 16, 2025	16.67	17.2	17.19	17.38	16.66	4.06M
September 15, 2025	17.87	16.67	16.67	17.91	16.64	5.35M
September 12, 2025	18.51	18.16	18.16	18.63	18.1	1.85M
September 11, 2025	18.85	18.64	18.64	19.12	18.33	3.07M

Remitly Global, Inc. (RELY) NASDAQ