Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	21.43	21.66	21.21	21.54	1,880,475	+0.27(+1.27%)
Nov 29, 2023	21.67	21.86	21.17	21.27	1,309,931	-0.32(-1.48%)
Nov 28, 2023	21.98	22.09	21.56	21.59	914,238	-0.26(-1.19%)
Nov 27, 2023	22.09	22.49	21.82	21.85	798,932	-0.46(-2.06%)
Nov 24, 2023	21.58	22.32	21.53	22.31	346,484	+0.65(+3.00%)
Nov 22, 2023	21.78	21.97	21.59	21.66	722,227	+0.09(+0.42%)
Nov 21, 2023	21.63	21.73	21.18	21.57	840,308	-0.16(-0.74%)
Nov 20, 2023	22.15	22.42	21.69	21.73	1,035,029	-0.35(-1.59%)
Nov 17, 2023	21.90	22.21	21.71	22.08	997,896	+0.30(+1.38%)
Nov 16, 2023	22.08	22.26	21.48	21.78	1,054,043	-0.54(-2.42%)
Nov 15, 2023	22.18	23.01	22.15	22.32	1,424,556	+0.26(+1.18%)
Nov 14, 2023	21.55	22.11	21.52	22.06	1,417,563	+1.29(+6.21%)
Nov 13, 2023	21.15	21.40	20.54	20.77	1,205,105	-0.53(-2.49%)
Nov 10, 2023	20.39	21.45	20.25	21.30	1,521,285	+0.92(+4.51%)
Nov 09, 2023	20.85	21.11	20.37	20.38	1,108,035	-0.31(-1.50%)
Nov 08, 2023	20.75	20.75	20.21	20.69	1,853,096	-0.09(-0.43%)
Nov 07, 2023	20.10	20.99	19.68	20.78	1,945,685	+1.03(+5.22%)
Nov 06, 2023	19.61	20.75	19.60	19.75	2,588,742	+0.75(+3.95%)
Nov 03, 2023	19.06	20.12	18.91	19.00	4,127,294	+0.20(+1.06%)
Nov 02, 2023	19.60	21.30	17.83	18.80	10,227,761	-8.79(-31.86%)
Nov 01, 2023	26.98	27.62	26.89	27.59	2,641,017	+0.66(+2.45%)
Oct 31, 2023	26.06	27.12	26.06	26.93	1,601,273	+0.82(+3.14%)
Oct 30, 2023	26.09	26.47	25.65	26.11	965,944	+0.29(+1.12%)
Oct 27, 2023	25.71	26.12	25.49	25.82	1,347,666	+0.20(+0.78%)
Oct 26, 2023	26.17	26.61	24.99	25.62	2,103,367	-0.69(-2.62%)
Oct 25, 2023	27.03	27.23	26.01	26.31	2,581,388	-0.86(-3.17%)
Oct 24, 2023	27.00	27.47	26.72	27.17	1,637,324	+0.48(+1.80%)
Oct 23, 2023	26.03	27.22	25.96	26.69	1,020,685	+0.44(+1.68%)
Oct 20, 2023	26.93	26.93	25.80	26.25	1,803,197	-0.73(-2.71%)
Oct 19, 2023	27.39	27.95	26.84	26.98	1,211,741	+0.03(+0.11%)
Oct 18, 2023	27.45	27.45	26.72	26.95	2,066,804	-0.19(-0.70%)
Oct 17, 2023	26.87	27.50	26.87	27.14	2,453,037	+0.30(+1.12%)
Oct 16, 2023	26.24	27.03	26.20	26.84	2,273,528	+0.62(+2.36%)
Oct 13, 2023	25.59	26.36	25.46	26.22	1,839,087	+0.75(+2.94%)
Oct 12, 2023	25.85	26.19	25.19	25.47	1,358,029	-0.02(-0.08%)
Oct 11, 2023	26.05	26.33	24.70	25.49	1,207,403	-0.36(-1.39%)
Oct 10, 2023	26.50	26.75	25.78	25.85	1,019,865	-0.59(-2.23%)
Oct 09, 2023	26.73	27.12	26.23	26.44	970,799	-0.20(-0.75%)
Oct 06, 2023	25.70	26.73	25.59	26.64	1,061,994	+0.77(+2.98%)
Oct 05, 2023	24.81	26.11	24.53	25.87	1,437,705	+1.01(+4.06%)
Oct 04, 2023	24.66	24.88	24.27	24.86	586,952	+0.33(+1.35%)
Oct 03, 2023	25.03	25.14	24.31	24.53	864,736	-0.63(-2.50%)
Oct 02, 2023	25.17	25.54	24.91	25.16	895,624	-0.06(-0.24%)
Sep 29, 2023	25.52	25.77	25.07	25.22	580,650	-0.16(-0.63%)
Sep 28, 2023	24.68	25.76	24.57	25.38	775,687	+0.65(+2.63%)
Sep 27, 2023	24.12	24.91	24.10	24.73	758,470	+0.61(+2.53%)
Sep 26, 2023	24.48	24.79	24.02	24.12	629,073	-0.52(-2.11%)
Sep 25, 2023	24.54	24.71	24.48	24.64	506,451	-0.02(-0.08%)
Sep 22, 2023	25.06	25.18	24.51	24.66	1,027,989	-0.20(-0.80%)
Sep 21, 2023	24.72	25.28	24.40	24.86	970,525	-0.42(-1.66%)
Sep 20, 2023	26.33	26.35	25.16	25.28	1,026,776	-0.98(-3.73%)
Sep 19, 2023	25.95	26.35	25.34	26.26	1,132,751	+0.27(+1.04%)
Sep 18, 2023	26.16	26.44	25.62	25.99	2,873,405	-0.01(-0.04%)
Sep 15, 2023	25.25	26.02	25.19	26.00	9,525,538	+0.75(+2.97%)
Sep 14, 2023	25.08	25.63	25.08	25.25	1,069,479	+0.24(+0.96%)
Sep 13, 2023	25.42	25.53	24.97	25.01	1,339,995	-0.38(-1.50%)
Sep 12, 2023	25.36	25.78	25.17	25.39	1,829,923	+0.07(+0.28%)
Sep 11, 2023	25.39	25.64	24.97	25.32	1,051,048	+0.12(+0.48%)
Sep 08, 2023	25.29	25.47	25.03	25.20	1,643,644	+0.10(+0.40%)
Sep 07, 2023	24.48	25.14	24.30	25.10	1,258,808	+0.12(+0.48%)
Sep 06, 2023	25.48	25.75	24.90	24.98	1,153,841	-0.50(-1.96%)
Sep 05, 2023	25.22	25.70	24.84	25.48	1,500,867	+0.10(+0.39%)
Sep 01, 2023	25.17	25.80	24.71	25.38	1,229,700	+0.23(+0.91%)
Aug 31, 2023	24.50	25.27	24.43	25.15	1,499,276	+0.32(+1.29%)
Aug 30, 2023	24.38	24.89	24.27	24.83	947,462	+0.00(+0.00%)
Aug 29, 2023	24.63	25.39	24.40	24.83	950,465	+0.12(+0.49%)
Aug 28, 2023	25.00	25.56	24.54	24.71	1,928,399	-0.19(-0.76%)
Aug 25, 2023	24.47	25.03	24.34	24.90	1,359,691	+0.43(+1.76%)
Aug 24, 2023	25.08	25.08	24.24	24.47	692,893	-0.42(-1.69%)
Aug 23, 2023	24.90	25.13	24.60	24.89	1,018,660	-0.01(-0.04%)
Aug 22, 2023	25.00	25.39	24.48	24.90	1,029,615	+0.45(+1.84%)
Aug 21, 2023	23.99	24.53	23.88	24.45	1,472,537	+0.46(+1.92%)
Aug 18, 2023	22.70	24.10	22.32	23.99	1,359,335	+0.87(+3.76%)
Aug 17, 2023	23.16	23.34	22.57	23.12	907,446	+0.07(+0.30%)
Aug 16, 2023	23.07	23.63	22.99	23.05	592,194	-0.23(-0.99%)
Aug 15, 2023	23.07	23.92	22.93	23.28	910,749	+0.17(+0.74%)
Aug 14, 2023	23.65	23.73	23.04	23.11	933,084	-0.68(-2.86%)
Aug 11, 2023	22.30	24.01	22.30	23.79	1,895,508	+1.35(+6.02%)
Aug 10, 2023	22.62	22.89	21.95	22.44	840,016	-0.03(-0.13%)
Aug 09, 2023	22.71	22.94	22.43	22.47	4,312,799	-0.54(-2.35%)
Aug 08, 2023	21.88	23.03	21.85	23.01	1,183,947	+1.02(+4.64%)
Aug 07, 2023	22.56	22.80	21.47	21.99	885,920	-0.30(-1.35%)
Aug 04, 2023	22.00	22.51	21.09	22.29	2,342,486	+0.26(+1.18%)
Aug 03, 2023	20.98	24.51	20.65	22.03	9,289,075	+3.76(+20.58%)
Aug 02, 2023	19.31	19.31	18.24	18.27	1,497,595	-1.40(-7.12%)
Aug 01, 2023	19.07	19.76	18.92	19.67	598,622	+0.39(+2.02%)
Jul 31, 2023	18.93	19.39	18.82	19.28	597,833	+0.52(+2.77%)
Jul 28, 2023	18.69	18.86	18.45	18.76	470,336	+0.40(+2.18%)
Jul 27, 2023	19.66	19.66	18.16	18.36	648,057	-1.12(-5.75%)
Jul 26, 2023	19.51	19.58	19.18	19.48	603,538	-0.09(-0.46%)
Jul 25, 2023	20.23	20.39	19.46	19.57	499,894	-0.58(-2.88%)
Jul 24, 2023	19.23	20.27	19.22	20.15	1,058,900	+1.04(+5.44%)
Jul 21, 2023	18.92	19.39	18.78	19.11	518,172	+0.44(+2.36%)
Jul 20, 2023	18.76	18.98	18.55	18.67	404,107	-0.26(-1.37%)
Jul 19, 2023	19.62	19.80	18.75	18.93	612,829	-0.69(-3.52%)
Jul 18, 2023	19.60	19.87	19.56	19.62	431,513	-0.02(-0.10%)
Jul 17, 2023	19.49	19.92	19.44	19.64	479,550	+0.19(+0.98%)
Jul 14, 2023	19.99	20.02	19.33	19.45	644,447	-0.50(-2.51%)
Jul 13, 2023	19.24	19.98	19.24	19.95	687,378	+0.84(+4.40%)
Jul 12, 2023	19.27	19.30	18.78	19.11	429,570	+0.17(+0.90%)
Jul 11, 2023	18.54	19.05	18.46	18.94	529,377	+0.43(+2.32%)
Jul 10, 2023	18.09	18.52	18.01	18.51	465,902	+0.37(+2.04%)
Jul 07, 2023	18.08	18.48	18.08	18.14	544,945	+0.08(+0.44%)
Jul 06, 2023	18.39	18.40	17.90	18.06	624,833	-0.57(-3.06%)
Jul 05, 2023	18.71	18.74	18.28	18.63	662,921	-0.12(-0.64%)
Jul 03, 2023	18.74	18.99	18.61	18.75	398,892	-0.07(-0.40%)
Jun 30, 2023	19.08	19.14	18.73	18.82	864,594	-0.05(-0.29%)
Jun 29, 2023	18.76	19.12	18.71	18.88	556,359	+0.18(+0.96%)
Jun 28, 2023	18.54	19.03	18.54	18.70	592,696	+0.22(+1.19%)
Jun 27, 2023	18.17	18.74	17.81	18.48	545,608	+0.44(+2.44%)
Jun 26, 2023	18.81	19.16	18.03	18.04	1,019,356	-0.83(-4.40%)
Jun 23, 2023	18.18	18.92	18.07	18.87	2,660,589	+0.45(+2.44%)
Jun 22, 2023	18.43	18.57	18.29	18.42	575,996	-0.16(-0.86%)
Jun 21, 2023	18.72	18.78	18.32	18.58	737,485	-0.23(-1.22%)
Jun 20, 2023	18.52	18.89	18.52	18.81	799,124	+0.05(+0.27%)
Jun 16, 2023	19.40	19.40	18.73	18.76	1,220,371	-0.41(-2.14%)
Jun 15, 2023	18.99	19.30	18.62	19.17	1,109,143	+0.99(+5.45%)
May 08, 2023	18.30	18.54	18.07	18.18	673,568	-0.10(-0.55%)
May 05, 2023	18.35	18.40	17.62	18.28	1,393,809	+0.00(+0.00%)
May 04, 2023	16.58	18.55	16.58	18.28	1,414,081	+1.01(+5.85%)
May 03, 2023	16.93	17.68	16.78	17.27	702,619	+0.34(+2.01%)
May 02, 2023	17.16	17.20	16.69	16.93	785,863	-0.38(-2.20%)
May 01, 2023	16.79	17.70	16.70	17.31	729,590	+0.51(+3.04%)
Apr 28, 2023	16.48	16.92	16.13	16.80	934,363	+0.24(+1.45%)
Apr 27, 2023	16.84	16.84	16.48	16.56	681,911	-0.08(-0.48%)
Apr 26, 2023	16.84	17.08	16.58	16.64	447,072	-0.13(-0.78%)
Apr 25, 2023	17.62	17.62	16.61	16.77	839,907	-1.04(-5.84%)
Apr 24, 2023	17.97	18.15	17.64	17.81	458,530	-0.16(-0.89%)
Apr 21, 2023	17.80	18.01	17.68	17.97	378,143	+0.09(+0.50%)
Apr 20, 2023	17.68	18.12	17.68	17.88	618,286	+0.02(+0.11%)
Apr 19, 2023	18.18	18.18	17.74	17.86	605,133	-0.13(-0.72%)
Apr 18, 2023	17.57	18.06	17.53	17.99	730,552	+0.58(+3.33%)
Apr 17, 2023	17.35	17.52	17.25	17.41	417,568	+0.16(+0.93%)
Apr 14, 2023	17.52	17.71	17.12	17.25	387,153	-0.29(-1.65%)
Apr 13, 2023	17.50	17.76	17.45	17.54	349,919	+0.27(+1.56%)
Apr 12, 2023	17.82	17.85	17.20	17.27	731,267	-0.18(-1.03%)
Apr 11, 2023	17.33	17.56	17.07	17.45	792,274	+0.30(+1.75%)
Apr 10, 2023	16.66	17.17	16.64	17.15	743,578	+0.25(+1.48%)
Apr 06, 2023	16.33	16.91	16.31	16.90	993,003	+0.41(+2.49%)
Apr 05, 2023	16.82	17.01	16.28	16.49	1,057,452	-0.45(-2.66%)
Apr 04, 2023	17.22	17.62	16.90	16.94	800,747	-0.17(-0.99%)
Apr 03, 2023	16.93	17.13	16.80	17.11	832,963	+0.16(+0.94%)
Mar 31, 2023	16.76	17.13	16.54	16.95	1,876,547	+0.22(+1.32%)
Mar 30, 2023	16.80	17.13	16.69	16.73	1,752,504	+0.12(+0.72%)
Mar 29, 2023	16.58	16.85	16.44	16.61	1,089,372	+0.26(+1.59%)
Mar 28, 2023	16.35	16.58	16.23	16.35	509,624	-0.06(-0.37%)
Mar 27, 2023	16.45	16.64	16.00	16.41	1,151,289	-0.47(-2.78%)
Mar 24, 2023	16.40	16.97	16.40	16.88	839,661	+0.32(+1.93%)
Mar 23, 2023	16.53	17.03	16.45	16.56	979,706	+0.01(+0.06%)
Mar 22, 2023	16.80	16.89	16.22	16.55	1,873,566	-0.23(-1.37%)
Mar 21, 2023	16.28	17.01	16.06	16.78	1,438,060	+0.70(+4.35%)
Mar 20, 2023	16.11	16.32	15.77	16.08	1,536,236	+0.08(+0.50%)
Mar 17, 2023	15.87	16.26	15.64	16.00	2,193,711	+0.14(+0.88%)
Mar 16, 2023	15.07	15.92	14.92	15.86	1,509,258	+0.61(+4.00%)
Mar 15, 2023	14.91	15.37	14.77	15.25	1,578,145	-0.01(-0.07%)
Mar 14, 2023	15.51	15.60	15.16	15.26	1,203,744	+0.11(+0.73%)
Mar 13, 2023	14.85	15.25	14.50	15.15	1,212,420	-0.02(-0.13%)
Mar 10, 2023	15.27	15.50	14.91	15.17	2,454,390	-0.16(-1.04%)
Mar 09, 2023	15.78	15.79	15.09	15.33	1,686,082	-0.42(-2.67%)
Mar 08, 2023	15.75	15.89	15.62	15.75	1,631,125	-0.01(-0.06%)
Mar 07, 2023	15.39	15.92	15.14	15.76	2,270,566	+0.36(+2.34%)
Mar 06, 2023	15.26	15.62	15.19	15.40	1,443,742	+0.13(+0.85%)
Mar 03, 2023	14.91	15.30	14.82	15.27	1,332,511	+0.48(+3.25%)
Mar 02, 2023	14.14	15.01	14.08	14.79	1,583,787	+0.46(+3.21%)
Mar 01, 2023	14.40	14.65	13.80	14.33	1,541,014	-0.30(-2.05%)
Feb 28, 2023	14.09	14.87	13.94	14.63	1,972,568	+0.65(+4.65%)
Feb 27, 2023	14.54	14.96	13.63	13.98	2,600,323	-0.21(-1.48%)
Feb 24, 2023	13.85	14.21	12.89	14.19	1,991,267	-0.05(-0.35%)
Feb 23, 2023	13.96	14.32	12.77	14.24	5,565,657	+2.59(+22.23%)
Feb 22, 2023	11.58	11.68	11.25	11.65	699,135	+0.09(+0.78%)
Feb 21, 2023	11.50	11.77	11.25	11.56	1,182,744	-0.20(-1.70%)
Feb 17, 2023	12.09	12.09	11.40	11.76	1,095,980	-0.30(-2.49%)
Feb 16, 2023	12.33	12.48	12.04	12.06	487,050	-0.54(-4.29%)
Feb 15, 2023	12.32	12.72	12.03	12.60	476,199	+0.22(+1.78%)
Feb 14, 2023	12.29	12.61	11.98	12.38	477,593	+0.02(+0.16%)
Feb 13, 2023	12.05	12.54	11.78	12.36	382,362	+0.31(+2.57%)
Feb 10, 2023	12.13	12.18	11.84	12.05	519,595	-0.16(-1.31%)
Feb 09, 2023	12.74	12.74	12.17	12.21	377,549	-0.28(-2.24%)
Feb 08, 2023	12.65	12.73	12.31	12.49	405,340	-0.25(-1.96%)
Feb 07, 2023	12.62	12.80	12.28	12.74	392,109	+0.06(+0.47%)
Feb 06, 2023	12.91	13.15	12.32	12.68	941,739	-0.32(-2.46%)
Feb 03, 2023	12.28	13.02	12.21	13.00	768,060	+0.38(+3.01%)
Feb 02, 2023	12.74	13.35	12.49	12.62	1,498,001	+0.18(+1.45%)
Feb 01, 2023	12.11	12.55	11.92	12.44	554,758	+0.38(+3.15%)
Jan 31, 2023	11.93	12.16	11.75	12.06	612,559	+0.17(+1.43%)
Jan 30, 2023	11.91	12.20	11.66	11.89	565,989	+0.09(+0.76%)
Jan 27, 2023	12.32	12.39	11.51	11.80	756,522	-0.57(-4.61%)
Jan 26, 2023	12.37	12.48	12.03	12.37	815,240	+0.16(+1.31%)
Jan 25, 2023	11.57	12.23	11.39	12.21	345,677	+0.36(+3.04%)
Jan 24, 2023	12.38	12.54	11.80	11.85	1,288,936	-0.54(-4.36%)
Jan 23, 2023	12.19	12.49	12.08	12.39	579,471	+0.18(+1.47%)
Jan 20, 2023	12.10	12.38	11.66	12.21	974,950	+0.22(+1.83%)
Jan 19, 2023	11.87	12.19	11.74	11.99	348,327	+0.01(+0.08%)
Jan 18, 2023	12.20	12.42	11.79	11.98	498,595	-0.10(-0.83%)
Jan 17, 2023	12.06	12.10	11.75	12.08	799,269	+0.08(+0.67%)
Jan 13, 2023	11.69	12.01	11.64	12.00	337,021	+0.18(+1.52%)
Jan 12, 2023	11.51	11.93	11.51	11.82	678,219	+0.19(+1.63%)
Jan 11, 2023	11.63	11.79	11.45	11.63	376,317	+0.02(+0.17%)
Jan 10, 2023	11.61	11.75	11.18	11.61	509,383	+0.00(+0.00%)
Jan 09, 2023	11.18	11.70	11.17	11.61	560,540	+0.59(+5.35%)
Jan 06, 2023	11.25	11.30	10.89	11.02	3,003,800	-0.12(-1.08%)
Jan 05, 2023	11.16	11.37	10.86	11.14	471,674	-0.09(-0.80%)
Jan 04, 2023	11.44	11.64	11.04	11.23	349,429	-0.04(-0.35%)
Jan 03, 2023	11.60	11.79	11.01	11.27	803,691	-0.18(-1.57%)
Dec 30, 2022	10.74	11.49	10.74	11.45	699,889	+0.54(+4.95%)
Dec 29, 2022	10.09	11.20	9.995	10.91	1,393,631	+0.91(+9.10%)
Dec 28, 2022	9.570	10.28	9.570	10.00	1,118,588	+0.40(+4.17%)
Dec 27, 2022	9.460	10.08	9.460	9.600	448,182	-0.04(-0.41%)
Dec 23, 2022	9.630	9.700	9.340	9.640	1,370,998	+0.00(+0.00%)
Dec 22, 2022	9.390	9.650	9.220	9.640	466,717	+0.13(+1.37%)
Dec 21, 2022	9.350	9.690	9.235	9.510	388,601	+0.20(+2.15%)
Dec 20, 2022	9.050	9.345	8.980	9.310	299,223	+0.20(+2.20%)
Dec 19, 2022	9.600	9.600	8.940	9.110	876,075	-0.47(-4.91%)
Dec 16, 2022	9.640	9.810	9.455	9.580	1,314,688	-0.12(-1.24%)
Dec 15, 2022	10.31	10.40	9.620	9.700	887,818	-0.70(-6.73%)
Dec 14, 2022	10.53	10.77	10.14	10.40	611,026	-0.07(-0.67%)
Dec 13, 2022	10.92	11.20	10.26	10.47	526,781	-0.06(-0.57%)
Dec 12, 2022	10.43	10.92	10.43	10.53	738,237	+0.17(+1.64%)
Dec 09, 2022	10.25	10.49	10.10	10.36	608,246	+0.01(+0.10%)
Dec 08, 2022	10.17	10.42	9.930	10.35	423,749	+0.24(+2.37%)
Dec 07, 2022	9.950	10.32	9.890	10.11	357,858	+0.10(+1.00%)
Dec 06, 2022	10.42	10.50	9.940	10.01	321,615	-0.41(-3.93%)
Dec 05, 2022	10.35	10.54	10.22	10.42	502,746	-0.07(-0.67%)
Dec 02, 2022	10.42	10.53	10.02	10.49	472,666	-0.02(-0.19%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Remitly Global Inc (NQ: RELY )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Remitly Global Inc (NQ: RELY )

Historical Prices

Sections

Services

Statesman Examiner