Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RELY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 13.48 | -0.22 | -1.61% | 13.15 | 13.79 | 13.15 | 1,763,898 |
| May 24 2024 | 13.70 | 0.07 | 0.51% | 13.64 | 13.865 | 13.545 | 1,542,653 |
| May 23 2024 | 13.63 | -0.11 | -0.80% | 13.74 | 13.80 | 13.49 | 1,484,821 |
| May 22 2024 | 13.74 | -0.27 | -1.93% | 13.64 | 14.175 | 13.62 | 1,521,469 |
| May 21 2024 | 14.01 | -0.41 | -2.84% | 14.33 | 14.3575 | 13.98 | 1,335,113 |
| May 20 2024 | 14.42 | 0.18 | 1.26% | 14.25 | 14.79 | 14.11 | 1,548,966 |
| May 17 2024 | 14.24 | 0.04 | 0.28% | 14.29 | 14.56 | 13.97 | 3,401,793 |
| May 16 2024 | 14.20 | -0.03 | -0.21% | 14.12 | 14.35 | 14.11 | 2,908,261 |
| May 15 2024 | 14.23 | -0.01 | -0.07% | 14.32 | 14.40 | 14.14 | 2,908,637 |
| May 14 2024 | 14.24 | -0.05 | -0.35% | 14.46 | 14.51 | 14.145 | 2,091,303 |
| May 13 2024 | 14.29 | -0.04 | -0.28% | 14.52 | 14.59 | 14.225 | 3,053,119 |
| May 10 2024 | 14.33 | -0.35 | -2.38% | 14.62 | 14.68 | 14.13 | 3,514,782 |
| May 09 2024 | 14.68 | -0.18 | -1.21% | 14.81 | 14.95 | 14.40 | 2,484,152 |
| May 08 2024 | 14.86 | -0.36 | -2.37% | 15.19 | 15.24 | 14.76 | 2,294,079 |
| May 07 2024 | 15.22 | -0.19 | -1.23% | 15.39 | 15.47 | 15.13 | 1,600,184 |
| May 06 2024 | 15.41 | 0.50 | 3.35% | 14.90 | 15.65 | 14.86 | 2,205,052 |
| May 03 2024 | 14.91 | -0.49 | -3.18% | 15.53 | 15.95 | 14.87 | 3,020,857 |
| May 02 2024 | 15.40 | -2.14 | -12.20% | 13.98 | 16.16 | 13.60 | 7,457,759 |
| May 01 2024 | 17.54 | -0.29 | -1.63% | 17.55 | 17.78 | 17.02 | 2,980,632 |
| Apr 30 2024 | 17.83 | -0.07 | -0.39% | 17.86 | 17.94 | 17.62 | 1,429,367 |
| Apr 29 2024 | 17.90 | -0.16 | -0.89% | 18.14 | 18.30 | 17.85 | 1,412,088 |
| Apr 26 2024 | 18.06 | 0.29 | 1.63% | 17.74 | 18.24 | 17.60 | 1,288,857 |
| Apr 25 2024 | 17.77 | -0.66 | -3.58% | 18.09 | 18.29 | 17.74 | 905,269 |
| Apr 24 2024 | 18.43 | -0.41 | -2.18% | 18.80 | 18.80 | 18.10 | 926,378 |
| Apr 23 2024 | 18.84 | 0.44 | 2.39% | 18.57 | 19.10 | 18.3492 | 813,979 |
| Apr 22 2024 | 18.40 | -0.11 | -0.59% | 18.67 | 18.70 | 18.30 | 727,095 |
| Apr 19 2024 | 18.51 | -0.09 | -0.48% | 18.58 | 18.73 | 18.32 | 664,909 |
| Apr 18 2024 | 18.60 | 0.01 | 0.05% | 18.72 | 19.16 | 18.47 | 663,990 |
| Apr 17 2024 | 18.59 | 0.34 | 1.86% | 18.55 | 18.98 | 18.54 | 759,209 |
| Apr 16 2024 | 18.25 | -0.27 | -1.46% | 18.45 | 18.66 | 18.14 | 1,191,237 |
| Apr 15 2024 | 18.52 | -0.57 | -2.99% | 19.28 | 19.28 | 18.47 | 1,703,540 |
| Apr 12 2024 | 19.09 | -0.43 | -2.20% | 19.48 | 19.56 | 19.04 | 1,287,644 |
| Apr 11 2024 | 19.52 | -0.73 | -3.60% | 20.27 | 20.27 | 19.00 | 2,249,226 |
| Apr 10 2024 | 20.25 | -0.91 | -4.30% | 20.84 | 20.84 | 20.00 | 1,146,183 |
| Apr 09 2024 | 21.16 | 0.19 | 0.91% | 21.15 | 21.20 | 20.83 | 623,774 |
| Apr 08 2024 | 20.97 | 0.32 | 1.55% | 20.57 | 21.11 | 20.57 | 952,228 |
| Apr 05 2024 | 20.65 | 0.23 | 1.13% | 20.49 | 20.96 | 20.25 | 619,560 |
| Apr 04 2024 | 20.42 | -0.21 | -1.02% | 20.90 | 21.14 | 20.41 | 739,406 |
| Apr 03 2024 | 20.63 | -0.05 | -0.24% | 20.63 | 20.66 | 20.23 | 741,147 |
| Apr 02 2024 | 20.68 | 0.18 | 0.88% | 20.18 | 20.88 | 19.91 | 1,086,626 |
| Apr 01 2024 | 20.50 | -0.24 | -1.16% | 20.78 | 20.78 | 20.36 | 889,949 |
| Mar 28 2024 | 20.74 | -0.18 | -0.86% | 20.99 | 21.25 | 20.72 | 892,510 |
| Mar 27 2024 | 20.92 | 0.10 | 0.48% | 21.02 | 21.08 | 20.535 | 654,807 |
| Mar 26 2024 | 20.82 | 0.11 | 0.53% | 20.76 | 21.14 | 20.62 | 924,163 |
| Mar 25 2024 | 20.71 | -0.06 | -0.29% | 20.82 | 20.93 | 20.65 | 679,803 |
| Mar 22 2024 | 20.77 | -0.65 | -3.03% | 21.37 | 21.41 | 20.53 | 941,659 |
| Mar 21 2024 | 21.42 | 0.43 | 2.05% | 21.07 | 21.79 | 21.03 | 1,348,970 |
| Mar 20 2024 | 20.99 | 0.86 | 4.27% | 20.45 | 21.02 | 20.22 | 933,255 |
| Mar 19 2024 | 20.13 | -0.01 | -0.05% | 20.16 | 20.21 | 19.712 | 733,842 |
| Mar 18 2024 | 20.14 | 0.01 | 0.05% | 20.29 | 20.43 | 20.025 | 668,097 |
| Mar 15 2024 | 20.13 | -0.07 | -0.35% | 20.03 | 20.32 | 19.87 | 1,588,581 |
| Mar 14 2024 | 20.20 | -0.46 | -2.23% | 20.57 | 20.66 | 19.81 | 1,281,754 |
| Mar 13 2024 | 20.66 | 0.11 | 0.54% | 20.61 | 20.87 | 20.45 | 903,097 |
| Mar 12 2024 | 20.55 | -0.09 | -0.44% | 20.63 | 20.74 | 20.2783 | 1,010,628 |
| Mar 11 2024 | 20.64 | -0.31 | -1.48% | 20.78 | 21.09 | 20.59 | 1,210,313 |
| Mar 08 2024 | 20.95 | 0.25 | 1.21% | 20.70 | 21.01 | 20.585 | 1,013,616 |
| Mar 07 2024 | 20.70 | -0.16 | -0.77% | 20.86 | 21.00 | 20.50 | 1,180,327 |
| Mar 06 2024 | 20.86 | 0.38 | 1.86% | 20.53 | 21.13 | 20.49 | 1,307,017 |
| Mar 05 2024 | 20.48 | -0.12 | -0.58% | 20.57 | 20.59 | 20.19 | 1,147,582 |
| Mar 04 2024 | 20.60 | 0.11 | 0.54% | 20.40 | 20.6875 | 20.18 | 1,444,307 |
| Mar 01 2024 | 20.49 | -0.13 | -0.63% | 20.65 | 20.65 | 20.17 | 1,758,962 |
| Feb 29 2024 | 20.62 | -0.29 | -1.39% | 20.88 | 21.11 | 20.38 | 1,528,435 |
