RLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	35.72	35.72	35.25	35.48	35.48	-0.73%	173,857
Mar 4, 2026	35.81	35.81	35.50	35.74	35.74	0.20%	258,281
Mar 3, 2026	35.91	35.91	35.21	35.67	35.67	-1.76%	491,199
Mar 2, 2026	36.36	36.36	36.08	36.31	36.31	0.53%	779,781
Feb 27, 2026	36.12	36.14	35.92	36.12	36.12	0.75%	200,110
Feb 26, 2026	35.71	35.89	35.58	35.85	35.85	0.14%	149,356
Feb 25, 2026	35.89	35.89	35.51	35.80	35.80	0.31%	241,321
Feb 24, 2026	35.49	35.73	35.45	35.69	35.69	0.39%	535,706
Feb 23, 2026	35.38	35.70	35.37	35.55	35.55	0.40%	111,418
Feb 20, 2026	35.28	35.41	35.14	35.41	35.41	0.43%	110,268
Feb 19, 2026	35.14	35.26	35.08	35.26	35.26	0.43%	481,293
Feb 18, 2026	35.09	35.23	35.04	35.11	35.11	0.69%	142,396
Feb 17, 2026	34.96	34.96	34.54	34.87	34.87	-0.63%	239,397
Feb 13, 2026	34.87	35.14	34.75	35.09	35.09	0.72%	134,783
Feb 12, 2026	35.42	35.42	34.79	34.84	34.84	-1.39%	529,358
Feb 11, 2026	35.30	35.38	35.03	35.33	35.33	1.38%	728,291
Feb 10, 2026	35.12	35.12	34.73	34.85	34.85	-0.03%	80,361
Feb 9, 2026	34.31	34.87	34.31	34.86	34.86	1.48%	137,293
Feb 6, 2026	34.14	34.37	34.14	34.35	34.35	1.51%	60,961
Feb 5, 2026	34.00	34.02	33.73	33.84	33.84	-1.25%	241,845
Feb 4, 2026	34.48	34.48	34.12	34.27	34.27	0.12%	112,147
Feb 3, 2026	33.74	34.23	33.74	34.23	34.23	2.33%	112,381
Feb 2, 2026	33.62	33.70	33.36	33.45	33.45	-1.30%	83,684
Jan 30, 2026	34.34	34.42	33.50	33.89	33.89	-2.45%	178,091
Jan 29, 2026	35.17	35.18	34.38	34.74	34.74	0.49%	464,654
Jan 28, 2026	34.53	34.58	34.34	34.57	34.57	0.55%	69,956
Jan 27, 2026	34.05	34.38	33.98	34.38	34.38	1.28%	53,843
Jan 26, 2026	34.26	34.26	33.88	33.95	33.95	0.19%	109,203
Jan 23, 2026	33.76	33.89	33.65	33.88	33.88	1.10%	54,206
Jan 22, 2026	33.54	33.59	33.38	33.51	33.51	0.27%	72,668
Jan 21, 2026	33.35	33.47	33.25	33.42	33.42	1.12%	67,817
Jan 20, 2026	33.11	33.16	32.99	33.05	33.05	0.30%	75,274
Jan 16, 2026	32.78	32.98	32.75	32.95	32.95	-0.03%	73,394
Jan 15, 2026	32.93	33.07	32.87	32.96	32.96	-0.06%	309,879
Jan 14, 2026	32.76	33.16	32.76	32.98	32.98	1.13%	115,100
Jan 13, 2026	32.68	32.73	32.57	32.61	32.61	0.18%	93,974
Jan 12, 2026	32.45	32.61	32.45	32.55	32.55	0.62%	366,494
Jan 9, 2026	32.33	32.39	32.28	32.35	32.35	0.68%	83,437
Jan 8, 2026	31.84	32.16	31.84	32.13	32.13	0.85%	81,889
Jan 7, 2026	32.00	32.00	31.83	31.86	31.86	-0.92%	86,931
Jan 6, 2026	32.23	32.27	32.10	32.16	32.16	0.36%	107,004
Jan 5, 2026	31.91	32.11	31.83	32.04	32.04	0.85%	104,078
Jan 2, 2026	31.67	31.78	31.53	31.77	31.77	1.02%	77,880
Dec 31, 2025	31.66	31.66	31.43	31.45	31.45	-0.66%	123,616
Dec 30, 2025	31.78	31.78	31.64	31.66	31.66	0.41%	119,830
Dec 29, 2025	31.61	31.62	31.51	31.53	31.53	-2.84%	61,006
Dec 26, 2025	32.41	32.48	32.38	32.45	31.78	0.25%	42,968
Dec 24, 2025	32.40	32.40	32.24	32.37	31.70	0.09%	42,655
Dec 23, 2025	32.25	32.34	32.14	32.34	31.67	0.68%	90,104
Dec 22, 2025	32.10	32.12	32.00	32.12	31.46	0.91%	88,771
Dec 19, 2025	31.79	31.92	31.76	31.83	31.17	0.38%	71,349
Dec 18, 2025	31.63	31.86	31.62	31.71	31.06	-0.06%	69,009
Dec 17, 2025	31.68	31.73	31.62	31.73	31.08	0.76%	37,862
Dec 16, 2025	31.66	31.73	31.46	31.49	30.84	-1.10%	72,078
Dec 15, 2025	32.08	32.08	31.69	31.84	31.18	-0.06%	50,726
Dec 12, 2025	32.13	32.15	31.76	31.86	31.20	-0.55%	96,792
Dec 11, 2025	31.78	32.09	31.78	32.04	31.38	1.03%	134,532
Dec 10, 2025	31.63	31.83	31.52	31.71	31.06	0.42%	244,909
Dec 9, 2025	31.50	31.67	31.50	31.58	30.93	-0.04%	78,833
Dec 8, 2025	31.58	31.71	31.53	31.59	30.94	-0.72%	83,628
Dec 5, 2025	31.98	32.05	31.80	31.82	31.16	-0.31%	70,481
Dec 4, 2025	31.83	31.94	31.79	31.92	31.26	0.38%	83,121
Dec 3, 2025	31.88	31.89	31.76	31.80	31.15	0.44%	54,483
Dec 2, 2025	31.83	31.83	31.53	31.66	31.01	-0.35%	75,939
Dec 1, 2025	31.68	31.86	31.68	31.77	31.12	-0.09%	55,102
Nov 28, 2025	31.76	31.82	31.56	31.80	31.15	0.76%	26,980
Nov 26, 2025	31.14	31.60	31.14	31.56	30.91	1.12%	50,983
Nov 25, 2025	30.99	31.23	30.99	31.21	30.57	0.39%	39,402
Nov 24, 2025	30.92	31.10	30.80	31.09	30.45	0.94%	45,516
Nov 21, 2025	30.74	30.92	30.61	30.80	30.17	0.26%	85,436
Nov 20, 2025	31.08	31.25	30.70	30.72	30.09	-1.16%	49,822
Nov 19, 2025	31.32	31.32	30.97	31.08	30.44	-0.51%	23,828
Nov 18, 2025	31.26	31.30	31.01	31.24	30.60	0.16%	38,012
Nov 17, 2025	31.22	31.41	31.09	31.19	30.55	-0.63%	32,950
Nov 14, 2025	31.37	31.48	31.23	31.39	30.74	-0.04%	51,698
Nov 13, 2025	31.55	31.68	31.33	31.40	30.75	-0.72%	48,949
Nov 12, 2025	31.56	31.68	31.48	31.63	30.98	0.09%	64,416
Nov 11, 2025	31.41	31.61	31.41	31.60	30.95	0.77%	41,611
Nov 10, 2025	31.20	31.40	31.16	31.36	30.71	1.00%	66,250
Nov 7, 2025	30.88	31.07	30.77	31.05	30.41	0.78%	93,302
Nov 6, 2025	30.71	30.90	30.71	30.81	30.18	0.13%	91,035
Nov 5, 2025	30.58	30.90	30.58	30.77	30.14	0.40%	58,514
Nov 4, 2025	30.85	30.85	30.58	30.65	30.02	-1.14%	66,436
Nov 3, 2025	31.02	31.02	30.75	31.00	30.36	-	86,084
Oct 31, 2025	30.85	31.02	30.85	31.00	30.36	-	39,735
Oct 30, 2025	31.02	31.10	30.90	31.00	30.36	-0.29%	49,779
Oct 29, 2025	31.12	31.29	30.99	31.09	30.45	-	103,670
Oct 28, 2025	31.09	31.22	31.07	31.09	30.45	-0.35%	61,292
Oct 27, 2025	31.33	31.33	31.09	31.20	30.56	-0.35%	45,695
Oct 24, 2025	31.22	31.38	31.22	31.31	30.67	-	79,648
Oct 23, 2025	31.33	31.46	31.22	31.31	30.67	0.77%	194,779
Oct 22, 2025	30.92	31.10	30.83	31.07	30.43	0.52%	63,591
Oct 21, 2025	31.15	31.15	30.85	30.91	30.27	-1.50%	73,256
Oct 20, 2025	31.17	31.38	31.17	31.38	30.73	1.06%	42,335
Oct 17, 2025	31.23	31.23	30.96	31.05	30.41	-0.58%	112,087
Oct 16, 2025	31.38	31.44	31.14	31.23	30.59	-0.13%	146,039
Oct 15, 2025	31.27	31.36	31.10	31.27	30.63	0.66%	103,110
Oct 14, 2025	30.78	31.18	30.78	31.06	30.42	-0.02%	40,984
Oct 13, 2025	30.86	31.13	30.86	31.07	30.43	1.42%	64,315
Oct 10, 2025	31.04	31.06	30.63	30.63	30.00	-1.28%	66,449