RELY

Historical Stock Prices

$5.45
*  
0.05
0.91%
Get RELY Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading RELY now
Exchange:NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/02/2016 5.45 5.55 5.4 5.45 64,343
12/01/2016 5.9 5.95 5.45 5.5 155,125
11/30/2016 5.85 5.95 5.8 5.85 103,032
11/29/2016 6 6.05 5.8 5.8 89,273
11/28/2016 6 6 5.9 5.95 126,139
11/25/2016 6 6.05 5.95 6 20,476
11/23/2016 6 6.1 5.8001 6.05 100,900
11/22/2016 5.95 6 5.8 6 61,795
11/21/2016 5.9 6.05 5.85 6 240,858
11/18/2016 5.75 5.95 5.55 5.95 176,983
11/17/2016 5.85 5.95 5.625 5.7 140,121
11/16/2016 5.95 6 5.75 5.85 67,717
11/15/2016 6 6.031 5.75 5.95 166,535
11/14/2016 5.75 6.2 5.75 6.05 373,104
11/11/2016 5.75 5.85 5.475 5.7 256,839
11/10/2016 5.7 6.1 5.6 5.7 213,706
11/09/2016 5.4 5.975 5.4 5.9 279,024
11/08/2016 5.35 5.4 5.3 5.35 99,215
11/07/2016 5.35 5.475 5.3 5.4 110,324
11/04/2016 5.3 5.65 5.3 5.35 129,671
11/03/2016 5.4 5.4 5.3 5.3 97,754
11/02/2016 5.4 5.5 5.32 5.35 95,611
11/01/2016 5.35 5.4 5.35 5.4 87,943
10/31/2016 5.5 5.5 5.35 5.35 76,829
10/28/2016 5.65 5.675 5.4 5.45 44,080
10/27/2016 5.65 5.65 5.4 5.6 109,508
10/26/2016 5.3 5.7 5.3 5.6 189,420
10/25/2016 5.8 5.8 5.4 5.4 161,471
10/24/2016 5.55 5.85 5.55 5.8 170,723
10/21/2016 5.6 5.7 5.55 5.55 113,381
10/20/2016 5.8 5.86 5.6 5.7 169,011
10/19/2016 5.65 5.8 5.65 5.8 121,581
10/18/2016 5.75 5.8 5.65 5.65 64,914
10/17/2016 5.55 5.85 5.55 5.7 97,743
10/14/2016 5.7 5.771 5.6 5.6 120,438
10/13/2016 5.75 5.9 5.6 5.6 154,879
10/12/2016 5.8 5.85 5.75 5.75 85,731
10/11/2016 5.95 6 5.8 5.8 99,133
10/10/2016 5.95 6.05 5.85 5.95 136,240
10/07/2016 6.07 6.1 5.88 5.97 128,219
10/06/2016 6.07 6.16 5.99 6.05 189,527
10/05/2016 6.15 6.23 6.07 6.11 67,325
10/04/2016 6.04 6.34 6.04 6.09 141,154
10/03/2016 6.07 6.12 5.96 6.06 91,902
09/30/2016 5.97 6.18 5.9132 6.12 122,604
09/29/2016 6.07 6.13 5.88 5.94 90,470
09/28/2016 6 6.13 5.84 6.1 114,582
09/27/2016 5.88 6.02 5.6 6 296,177
09/26/2016 6.05 6.08 5.88 5.9 133,152
09/23/2016 6.17 6.29 6.06 6.09 80,156
09/22/2016 6.07 6.26 6.06 6.19 149,105
09/21/2016 6.05 6.15 5.86 6.08 198,551
09/20/2016 6.36 6.36 6 6.05 163,436
09/19/2016 6.37 6.57 6.27 6.33 132,304
09/16/2016 6.29 6.47 6.26 6.35 162,351
09/15/2016 6.01 6.29 5.96 6.28 130,506
09/14/2016 6.03 6.1 5.95 5.96 258,548
09/13/2016 6.2 6.4299 6 6 240,089
09/12/2016 6.25 6.28 6.15 6.21 186,812
09/09/2016 6.46 6.46 6.15 6.28 287,576
09/08/2016 6.66 6.66 6.41 6.47 238,942
09/07/2016 6.77 6.89 6.5901 6.65 144,772
09/06/2016 6.96 7 6.71 6.76 178,986
09/02/2016 6.85 6.92 6.7405 6.89 153,907
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?