Remitly Global, Inc. (RELY)
NASDAQ: RELY · Real-Time Price · USD
19.97
+0.57 (2.94%)
At close: Aug 13, 2025, 4:00 PM
20.03
+0.06 (0.30%)
After-hours: Aug 13, 2025, 6:56 PM EDT
Remitly Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 19.50 | 19.98 | 19.48 | 19.97 | 19.97 | 2.94% | 3,988,320 |
| Aug 12, 2025 | 19.20 | 19.55 | 19.20 | 19.40 | 19.40 | 2.11% | 4,128,926 |
| Aug 11, 2025 | 18.88 | 19.40 | 18.87 | 19.00 | 19.00 | - | 4,531,123 |
| Aug 8, 2025 | 18.95 | 19.76 | 18.84 | 19.00 | 19.00 | 0.26% | 7,517,469 |
| Aug 7, 2025 | 19.50 | 19.83 | 18.61 | 18.95 | 18.95 | 15.06% | 12,266,078 |
| Aug 6, 2025 | 16.50 | 16.90 | 16.42 | 16.47 | 16.47 | 0.86% | 7,622,157 |
| Aug 5, 2025 | 16.39 | 16.64 | 15.99 | 16.33 | 16.33 | 1.37% | 7,076,379 |
| Aug 4, 2025 | 15.91 | 16.33 | 15.79 | 16.11 | 16.11 | 2.03% | 4,790,433 |
| Aug 1, 2025 | 16.41 | 16.48 | 15.62 | 15.79 | 15.79 | -4.30% | 6,636,261 |
| Jul 31, 2025 | 16.86 | 17.15 | 16.50 | 16.50 | 16.50 | -2.88% | 4,176,068 |
| Jul 30, 2025 | 16.92 | 17.07 | 16.65 | 16.99 | 16.99 | 0.71% | 3,013,874 |
| Jul 29, 2025 | 17.20 | 17.40 | 16.85 | 16.87 | 16.87 | -1.98% | 4,317,217 |
| Jul 28, 2025 | 17.11 | 17.38 | 17.09 | 17.21 | 17.21 | 1.35% | 2,234,505 |
| Jul 25, 2025 | 17.20 | 17.27 | 16.91 | 16.98 | 16.98 | -1.05% | 3,382,308 |
| Jul 24, 2025 | 17.30 | 17.45 | 16.91 | 17.16 | 17.16 | -1.44% | 3,981,205 |
| Jul 23, 2025 | 17.40 | 17.42 | 17.06 | 17.41 | 17.41 | 1.04% | 3,125,551 |
| Jul 22, 2025 | 17.26 | 17.41 | 17.03 | 17.23 | 17.23 | -0.23% | 3,603,417 |
| Jul 21, 2025 | 17.02 | 17.42 | 16.94 | 17.27 | 17.27 | 1.50% | 3,656,694 |
| Jul 18, 2025 | 17.22 | 17.29 | 16.86 | 17.02 | 17.02 | -0.96% | 3,442,013 |
| Jul 17, 2025 | 17.42 | 17.65 | 17.11 | 17.18 | 17.18 | -1.55% | 4,752,434 |
| Jul 16, 2025 | 17.58 | 17.75 | 17.07 | 17.45 | 17.45 | -0.06% | 3,917,742 |
| Jul 15, 2025 | 17.37 | 17.67 | 17.25 | 17.46 | 17.46 | 0.58% | 5,763,981 |
| Jul 14, 2025 | 17.49 | 17.72 | 17.25 | 17.36 | 17.36 | - | 4,658,720 |
| Jul 11, 2025 | 18.18 | 18.19 | 17.19 | 17.36 | 17.36 | -4.98% | 4,149,172 |
| Jul 10, 2025 | 18.35 | 18.52 | 18.00 | 18.27 | 18.27 | -1.08% | 4,160,976 |
| Jul 9, 2025 | 18.45 | 18.62 | 18.15 | 18.47 | 18.47 | 0.65% | 2,440,177 |
| Jul 8, 2025 | 18.50 | 18.69 | 18.22 | 18.35 | 18.35 | -0.92% | 3,242,991 |
| Jul 7, 2025 | 18.50 | 18.79 | 18.28 | 18.52 | 18.52 | 0.11% | 3,550,064 |
| Jul 3, 2025 | 18.37 | 18.83 | 18.23 | 18.50 | 18.50 | 1.31% | 1,967,056 |
| Jul 2, 2025 | 18.41 | 18.49 | 18.04 | 18.26 | 18.26 | -1.08% | 3,022,739 |
| Jul 1, 2025 | 18.70 | 18.82 | 18.18 | 18.46 | 18.46 | -1.65% | 4,843,239 |
| Jun 30, 2025 | 19.51 | 19.54 | 18.56 | 18.77 | 18.77 | -0.74% | 2,586,659 |
| Jun 27, 2025 | 18.80 | 19.01 | 18.55 | 18.91 | 18.91 | 0.64% | 4,723,526 |
| Jun 26, 2025 | 19.51 | 19.57 | 18.60 | 18.79 | 18.79 | -4.18% | 3,886,961 |
| Jun 25, 2025 | 20.44 | 20.45 | 19.56 | 19.61 | 19.61 | -3.68% | 2,343,774 |
| Jun 24, 2025 | 20.03 | 20.63 | 19.79 | 20.36 | 20.36 | 2.41% | 2,865,554 |
| Jun 23, 2025 | 20.07 | 20.22 | 19.66 | 19.88 | 19.88 | -1.24% | 2,638,334 |
| Jun 20, 2025 | 20.53 | 20.69 | 20.09 | 20.13 | 20.13 | -1.95% | 4,114,667 |
| Jun 18, 2025 | 20.64 | 20.97 | 20.36 | 20.53 | 20.53 | -0.53% | 3,666,056 |
| Jun 17, 2025 | 20.48 | 22.07 | 20.20 | 20.64 | 20.64 | 5.68% | 8,676,035 |
| Jun 16, 2025 | 19.49 | 19.58 | 19.28 | 19.53 | 19.53 | 0.93% | 3,711,965 |
| Jun 13, 2025 | 19.49 | 19.70 | 19.00 | 19.35 | 19.35 | -2.86% | 3,418,695 |
| Jun 12, 2025 | 19.96 | 20.09 | 19.58 | 19.92 | 19.92 | -0.70% | 2,998,706 |
| Jun 11, 2025 | 19.93 | 20.15 | 19.66 | 20.06 | 20.06 | 1.01% | 3,609,919 |
| Jun 10, 2025 | 20.34 | 20.45 | 19.62 | 19.86 | 19.86 | -2.22% | 3,831,968 |
| Jun 9, 2025 | 21.61 | 21.61 | 20.22 | 20.31 | 20.31 | -5.71% | 3,213,304 |
| Jun 6, 2025 | 21.28 | 21.58 | 21.12 | 21.54 | 21.54 | 3.16% | 2,727,532 |
| Jun 5, 2025 | 20.79 | 21.04 | 20.56 | 20.88 | 20.88 | 0.43% | 1,681,896 |
| Jun 4, 2025 | 20.93 | 20.95 | 20.46 | 20.79 | 20.79 | -0.81% | 2,819,810 |
| Jun 3, 2025 | 21.48 | 21.53 | 20.72 | 20.96 | 20.96 | -2.74% | 3,541,825 |