RLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	34.63	34.73	34.54	34.65	34.65	-0.23%	103,324
Jun 25, 2026	34.56	34.73	34.45	34.73	34.73	1.28%	337,201
Jun 24, 2026	34.72	34.73	34.50	34.59	34.29	-1.11%	103,600
Jun 23, 2026	35.00	35.09	34.81	34.98	34.68	-0.77%	114,287
Jun 22, 2026	35.22	35.34	35.18	35.25	34.95	-0.34%	120,844
Jun 18, 2026	35.55	35.55	35.22	35.37	35.06	-0.37%	145,531
Jun 17, 2026	35.83	36.05	35.50	35.50	35.19	-1.20%	113,522
Jun 16, 2026	35.84	36.08	35.84	35.93	35.62	-0.33%	490,340
Jun 15, 2026	36.00	36.10	36.00	36.05	35.74	-0.25%	124,957
Jun 12, 2026	35.81	36.16	35.81	36.14	35.83	0.47%	86,501
Jun 11, 2026	35.74	36.00	35.74	35.97	35.66	0.84%	77,907
Jun 10, 2026	35.83	35.90	35.66	35.67	35.36	-0.47%	115,981
Jun 9, 2026	36.00	36.00	35.51	35.84	35.53	-0.25%	277,600
Jun 8, 2026	36.25	36.25	35.88	35.93	35.62	-0.06%	109,585
Jun 5, 2026	36.60	36.60	35.87	35.95	35.64	-2.18%	161,667
Jun 4, 2026	36.78	36.78	36.63	36.75	36.43	-0.14%	372,398
Jun 3, 2026	36.95	36.99	36.78	36.80	36.48	-0.30%	275,968
Jun 2, 2026	36.68	36.92	36.58	36.91	36.59	1.23%	286,975
Jun 1, 2026	36.25	36.58	36.25	36.46	36.14	-0.11%	1,264,545
May 29, 2026	36.60	36.61	36.41	36.50	36.18	-0.30%	272,004
May 28, 2026	36.60	36.66	36.43	36.61	36.29	0.27%	142,062
May 27, 2026	36.54	36.60	36.37	36.51	36.19	-0.65%	146,868
May 26, 2026	36.76	36.95	36.73	36.75	36.43	-0.05%	109,186
May 22, 2026	36.87	36.87	36.67	36.77	36.45	0.08%	178,994
May 21, 2026	36.84	36.85	36.73	36.74	36.42	-0.14%	98,895
May 20, 2026	36.93	36.93	36.70	36.79	36.47	-0.14%	168,467
May 19, 2026	36.96	36.96	36.61	36.84	36.52	-0.32%	213,197
May 18, 2026	36.85	36.96	36.71	36.96	36.64	0.71%	290,253
May 15, 2026	36.84	36.92	36.59	36.70	36.38	-1.18%	244,930
May 14, 2026	37.35	37.35	37.06	37.14	36.82	-0.46%	197,052
May 13, 2026	37.35	37.38	37.22	37.31	36.99	-0.24%	190,077
May 12, 2026	37.34	37.43	37.08	37.40	37.08	0.51%	144,050
May 11, 2026	36.78	37.25	36.78	37.21	36.89	1.39%	157,533
May 8, 2026	36.65	36.78	36.65	36.70	36.38	0.22%	216,522
May 7, 2026	36.85	36.85	36.53	36.62	36.30	-1.08%	186,106
May 6, 2026	37.14	37.14	36.91	37.02	36.70	-0.40%	122,066
May 5, 2026	37.11	37.22	37.05	37.17	36.85	0.70%	146,958
May 4, 2026	36.85	37.04	36.83	36.91	36.59	-0.19%	96,046
May 1, 2026	37.05	37.10	36.96	36.98	36.66	-0.30%	315,753
Apr 30, 2026	36.75	37.16	36.75	37.09	36.77	1.28%	175,609
Apr 29, 2026	36.54	36.66	36.49	36.62	36.30	-	160,283
Apr 28, 2026	36.57	36.63	36.45	36.62	36.30	0.14%	199,793
Apr 27, 2026	36.55	36.73	36.53	36.57	36.25	-0.05%	182,513
Apr 24, 2026	36.58	36.59	36.44	36.59	36.27	0.03%	102,733
Apr 23, 2026	36.33	36.59	36.33	36.58	36.26	0.22%	112,892
Apr 22, 2026	36.36	36.63	36.36	36.50	36.18	0.66%	110,491
Apr 21, 2026	36.28	36.44	36.23	36.26	35.95	-0.36%	174,519
Apr 20, 2026	36.31	36.45	36.30	36.39	36.08	0.25%	612,994
Apr 17, 2026	36.21	36.31	36.04	36.30	35.99	-0.60%	617,008
Apr 16, 2026	36.44	36.58	36.44	36.52	36.20	0.25%	537,001
Apr 15, 2026	36.58	36.58	36.33	36.43	36.11	-0.33%	380,804
Apr 14, 2026	36.66	36.66	36.42	36.55	36.23	-0.19%	120,103
Apr 13, 2026	36.68	36.68	36.49	36.62	36.30	0.49%	267,878
Apr 10, 2026	36.61	36.61	36.42	36.44	36.12	-0.25%	125,513
Apr 9, 2026	36.65	36.77	36.51	36.53	36.21	-	196,664
Apr 8, 2026	36.10	36.53	36.08	36.53	36.21	0.50%	718,326
Apr 7, 2026	36.33	36.49	36.31	36.35	36.04	-0.11%	90,143
Apr 6, 2026	36.29	36.42	36.21	36.39	36.08	0.11%	467,548
Apr 2, 2026	36.25	36.35	36.17	36.35	36.04	0.69%	243,353
Apr 1, 2026	36.23	36.23	35.94	36.10	35.79	-0.14%	970,615
Mar 31, 2026	36.07	36.25	35.95	36.15	35.84	0.56%	127,448
Mar 30, 2026	36.33	36.33	35.84	35.95	35.64	0.20%	95,742
Mar 27, 2026	35.80	36.03	35.73	35.88	35.57	0.70%	102,820
Mar 26, 2026	35.73	35.82	35.57	35.63	35.32	-0.38%	153,868
Mar 25, 2026	35.68	35.84	35.64	35.80	35.46	0.59%	218,807
Mar 24, 2026	35.23	35.69	35.23	35.59	35.25	1.28%	406,336
Mar 23, 2026	35.14	35.38	35.02	35.14	34.80	-0.17%	174,029
Mar 20, 2026	35.75	35.75	35.11	35.20	34.86	-1.48%	218,732
Mar 19, 2026	35.52	35.82	35.42	35.73	35.39	-0.53%	101,317
Mar 18, 2026	36.08	36.10	35.89	35.92	35.57	-0.75%	177,666
Mar 17, 2026	36.31	36.31	36.07	36.19	35.84	0.72%	127,682
Mar 16, 2026	35.87	36.02	35.82	35.93	35.58	0.20%	175,742
Mar 13, 2026	36.01	36.12	35.80	35.86	35.51	-0.77%	316,285
Mar 12, 2026	36.17	36.30	36.07	36.14	35.79	0.31%	532,988
Mar 11, 2026	35.79	36.03	35.61	36.03	35.68	0.78%	218,689
Mar 10, 2026	35.87	35.92	35.63	35.75	35.41	0.17%	143,465
Mar 9, 2026	35.56	35.85	35.51	35.69	35.35	0.06%	95,471
Mar 6, 2026	35.66	35.76	35.35	35.67	35.33	0.54%	188,988
Mar 5, 2026	35.72	35.72	35.25	35.48	35.14	-0.73%	173,857
Mar 4, 2026	35.81	35.81	35.50	35.74	35.40	0.20%	258,281
Mar 3, 2026	35.91	35.91	35.21	35.67	35.33	-1.76%	491,273
Mar 2, 2026	36.36	36.36	36.08	36.31	35.96	0.53%	779,793
Feb 27, 2026	36.12	36.14	35.92	36.12	35.77	0.75%	200,113
Feb 26, 2026	35.71	35.89	35.58	35.85	35.50	0.14%	149,356
Feb 25, 2026	35.89	35.89	35.51	35.80	35.46	0.31%	241,321
Feb 24, 2026	35.49	35.73	35.45	35.69	35.35	0.39%	535,706
Feb 23, 2026	35.38	35.70	35.37	35.55	35.21	0.40%	111,418
Feb 20, 2026	35.28	35.41	35.14	35.41	35.07	0.43%	110,268
Feb 19, 2026	35.14	35.26	35.08	35.26	34.92	0.43%	481,293
Feb 18, 2026	35.09	35.23	35.04	35.11	34.77	0.69%	142,496
Feb 17, 2026	34.96	34.96	34.54	34.87	34.53	-0.63%	239,397
Feb 13, 2026	34.87	35.14	34.75	35.09	34.75	0.72%	134,783
Feb 12, 2026	35.42	35.42	34.79	34.84	34.50	-1.39%	529,358
Feb 11, 2026	35.30	35.38	35.03	35.33	34.99	1.38%	728,291
Feb 10, 2026	35.12	35.12	34.73	34.85	34.51	-0.03%	80,361
Feb 9, 2026	34.31	34.87	34.31	34.86	34.52	1.48%	137,294
Feb 6, 2026	34.14	34.37	34.14	34.35	34.02	1.51%	60,961
Feb 5, 2026	34.00	34.02	33.73	33.84	33.51	-1.25%	241,845
Feb 4, 2026	34.48	34.48	34.12	34.27	33.94	0.12%	112,148
Feb 3, 2026	33.74	34.23	33.74	34.23	33.90	2.33%	112,381