Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RLAY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 7.03 | -0.06 | -0.85% | 7.05 | 7.58 | 7.00 | 1,324,036 |
| Jun 17 2024 | 7.09 | -0.22 | -3.01% | 7.30 | 7.50 | 6.965 | 1,244,282 |
| Jun 14 2024 | 7.31 | -0.52 | -6.58% | 7.70 | 7.70 | 7.09 | 1,601,097 |
| Jun 13 2024 | 7.825 | -0.02 | -0.19% | 7.85 | 8.10 | 7.57 | 1,256,408 |
| Jun 12 2024 | 7.84 | 0.61 | 8.44% | 7.59 | 7.975 | 7.46 | 1,462,785 |
| Jun 11 2024 | 7.23 | -0.30 | -3.98% | 7.44 | 7.45 | 7.055 | 1,156,395 |
| Jun 10 2024 | 7.53 | -0.37 | -4.68% | 7.72 | 7.74 | 7.09 | 1,537,762 |
| Jun 07 2024 | 7.90 | 0.63 | 8.67% | 7.08 | 8.01 | 6.99 | 1,900,467 |
| Jun 06 2024 | 7.27 | -0.07 | -0.95% | 7.47 | 7.865 | 7.254 | 1,631,571 |
| Jun 05 2024 | 7.34 | 0.30 | 4.26% | 7.13 | 7.36 | 6.92 | 1,190,686 |
| Jun 04 2024 | 7.04 | 0.25 | 3.68% | 6.79 | 7.065 | 6.555 | 1,150,541 |
| Jun 03 2024 | 6.79 | 0.38 | 5.93% | 6.47 | 7.24 | 6.47 | 1,773,683 |
| May 31 2024 | 6.41 | 0.11 | 1.75% | 6.32 | 6.58 | 6.21 | 1,219,948 |
| May 30 2024 | 6.30 | 0.11 | 1.78% | 6.25 | 6.37 | 6.18 | 933,306 |
| May 29 2024 | 6.19 | -0.58 | -8.57% | 6.59 | 6.62 | 6.14 | 1,342,800 |
| May 28 2024 | 6.77 | -0.05 | -0.73% | 6.93 | 6.97 | 6.57 | 1,293,129 |
| May 24 2024 | 6.82 | -0.16 | -2.29% | 7.03 | 7.075 | 6.74 | 653,481 |
| May 23 2024 | 6.98 | -0.55 | -7.30% | 7.53 | 7.64 | 6.96 | 1,271,862 |
| May 22 2024 | 7.53 | -0.03 | -0.40% | 7.53 | 7.83 | 7.30 | 1,281,904 |
| May 21 2024 | 7.56 | 0.78 | 11.50% | 6.72 | 7.59 | 6.71 | 1,448,525 |
| May 20 2024 | 6.78 | 0.14 | 2.11% | 6.64 | 6.81 | 6.36 | 2,341,901 |
| May 17 2024 | 6.64 | 0.13 | 2.00% | 6.51 | 6.72 | 6.33 | 1,508,418 |
| May 16 2024 | 6.51 | -0.29 | -4.19% | 6.80 | 6.82 | 6.47 | 1,331,671 |
| May 15 2024 | 6.795 | 0.44 | 6.84% | 6.52 | 6.96 | 6.44 | 2,130,634 |
| May 14 2024 | 6.36 | -0.07 | -1.01% | 6.52 | 6.84 | 6.24 | 834,513 |
| May 13 2024 | 6.425 | 0.00 | 0.08% | 6.60 | 6.76 | 6.36 | 1,169,643 |
| May 10 2024 | 6.42 | 0.11 | 1.74% | 6.78 | 6.85 | 6.22 | 1,407,873 |
| May 09 2024 | 6.31 | -0.20 | -3.07% | 6.55 | 6.76 | 6.29 | 1,018,466 |
| May 08 2024 | 6.51 | -0.23 | -3.41% | 6.65 | 6.65 | 6.35 | 979,701 |
| May 07 2024 | 6.74 | -0.32 | -4.53% | 7.10 | 7.20 | 6.61 | 1,313,113 |
| May 06 2024 | 7.06 | 0.02 | 0.28% | 7.08 | 7.12 | 6.88 | 629,416 |
| May 03 2024 | 7.04 | -0.04 | -0.56% | 8.71 | 8.71 | 6.79 | 1,167,807 |
| May 02 2024 | 7.08 | 0.42 | 6.31% | 6.78 | 7.16 | 6.62 | 761,914 |
| May 01 2024 | 6.66 | 0.14 | 2.15% | 6.51 | 6.97 | 6.49 | 1,459,063 |
| Apr 30 2024 | 6.52 | -0.07 | -1.06% | 6.45 | 6.73 | 6.4023 | 911,173 |
| Apr 29 2024 | 6.59 | 0.22 | 3.45% | 6.38 | 6.77 | 6.35 | 980,096 |
| Apr 26 2024 | 6.37 | 0.22 | 3.49% | 6.15 | 6.51 | 6.01 | 769,751 |
| Apr 25 2024 | 6.155 | -0.20 | -3.07% | 6.05 | 6.21 | 5.82 | 1,371,154 |
| Apr 24 2024 | 6.35 | 0.45 | 7.63% | 5.87 | 6.43 | 5.70 | 1,705,749 |
| Apr 23 2024 | 5.90 | -0.05 | -0.84% | 5.97 | 6.01 | 5.86 | 798,938 |
| Apr 22 2024 | 5.95 | -0.01 | -0.17% | 6.02 | 6.065 | 5.78 | 1,058,133 |
| Apr 19 2024 | 5.96 | -0.15 | -2.45% | 6.10 | 6.335 | 5.92 | 2,368,179 |
| Apr 18 2024 | 6.11 | -0.10 | -1.61% | 6.15 | 6.40 | 5.95 | 2,901,543 |
| Apr 17 2024 | 6.21 | -0.53 | -7.86% | 6.68 | 6.77 | 6.20 | 1,906,977 |
| Apr 16 2024 | 6.74 | -0.09 | -1.32% | 6.72 | 7.00 | 6.695 | 1,162,886 |
| Apr 15 2024 | 6.83 | -0.20 | -2.84% | 7.04 | 7.1592 | 6.70 | 715,226 |
| Apr 12 2024 | 7.03 | -0.10 | -1.40% | 7.17 | 7.18 | 6.98 | 888,840 |
| Apr 11 2024 | 7.13 | 0.23 | 3.33% | 7.03 | 7.15 | 6.79 | 774,135 |
| Apr 10 2024 | 6.90 | -0.41 | -5.61% | 6.955 | 7.01 | 6.81 | 962,168 |
| Apr 09 2024 | 7.31 | 0.12 | 1.67% | 7.17 | 7.38 | 7.1239 | 670,335 |
| Apr 08 2024 | 7.19 | 0.29 | 4.20% | 6.96 | 7.22 | 6.79 | 978,220 |
| Apr 05 2024 | 6.90 | -0.06 | -0.86% | 6.86 | 7.22 | 6.76 | 1,441,260 |
| Apr 04 2024 | 6.96 | -0.18 | -2.52% | 7.21 | 7.36 | 6.94 | 1,555,920 |
| Apr 03 2024 | 7.14 | -0.46 | -6.05% | 7.56 | 7.56 | 7.05 | 1,889,933 |
| Apr 02 2024 | 7.60 | -0.42 | -5.24% | 7.81 | 7.81 | 7.53 | 856,035 |
| Apr 01 2024 | 8.02 | -0.28 | -3.37% | 8.30 | 8.31 | 7.92 | 782,952 |
| Mar 28 2024 | 8.30 | 0.14 | 1.72% | 8.11 | 8.43 | 7.99 | 679,764 |
| Mar 27 2024 | 8.16 | 0.59 | 7.79% | 7.70 | 8.21 | 7.57 | 1,026,532 |
| Mar 26 2024 | 7.57 | 0.04 | 0.53% | 7.60 | 7.83 | 7.50 | 1,735,988 |
| Mar 25 2024 | 7.53 | -0.26 | -3.34% | 7.78 | 8.01 | 7.50 | 1,108,836 |
| Mar 22 2024 | 7.79 | -0.22 | -2.75% | 8.00 | 8.05 | 7.77 | 832,212 |
