Remitly Global Inc（RELY）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-10-16	24.70	25.20	23.77	24.16	-1.99%	2,939,600
2026-10-15	23.58	24.70	23.45	24.65	+4.94%	3,147,400
2026-10-14	23.52	23.58	22.95	23.49	-1.14%	2,090,400
2026-10-13	23.54	23.97	23.29	23.76	+0.93%	2,682,800
2026-10-12	24.14	24.26	23.51	23.54	-2.45%	1,922,800
2026-10-09	23.45	24.20	23.27	24.13	+2.59%	2,015,500
2026-10-08	22.75	23.56	22.72	23.52	+2.57%	3,501,200
2026-10-07	22.95	23.36	22.87	22.93	-1.16%	2,599,300
2026-10-06	23.09	23.60	22.67	23.20	+1.27%	3,427,800
2026-10-05	21.76	23.42	21.70	22.91	+5.24%	3,630,200
2026-10-02	21.80	22.48	21.73	21.77	+1.35%	4,118,700
2026-10-01	21.28	21.65	21.00	21.48	+0.66%	2,123,900
2026-09-30	21.63	21.64	21.27	21.34	-0.61%	3,099,200
2026-09-29	22.05	22.11	21.16	21.47	-1.92%	3,190,400
2026-09-28	21.21	21.99	20.95	21.89	+2.48%	3,004,500
2026-09-25	21.38	21.63	21.00	21.36	+0.95%	3,381,100
2026-09-24	20.12	21.27	20.11	21.16	+4.80%	4,955,000
2026-09-23	21.05	21.05	19.52	20.19	-5.12%	6,762,800
2026-09-22	21.98	22.25	21.03	21.28	-1.44%	4,583,700
2026-09-21	21.96	22.06	21.55	21.59	-1.55%	3,747,200
2026-09-18	21.59	22.27	21.56	21.93	+0.92%	8,909,900
2026-09-17	22.61	22.93	21.72	21.73	-1.90%	4,183,300
2026-09-16	21.90	22.35	21.52	22.15	+1.47%	4,156,300
2026-09-15	22.01	22.43	21.72	21.83	-1.89%	2,986,900
2026-09-14	21.92	22.73	21.92	22.25	+1.18%	3,488,600
2026-09-11	22.24	22.44	21.76	21.99	+0.27%	4,113,200
2026-09-10	23.86	23.96	21.85	21.93	-8.89%	7,090,800
2026-09-09	24.70	24.98	23.97	24.07	-3.06%	3,083,100
2026-09-08	25.96	26.05	24.70	24.83	-5.12%	4,682,900
2026-09-04	26.82	26.88	26.11	26.17	-2.79%	2,153,900
2026-09-03	27.02	27.48	25.91	26.92	+0.37%	3,846,700
2026-09-02	25.68	27.15	25.64	26.82	+4.32%	5,310,400
2026-09-01	26.25	26.86	25.58	25.71	-3.85%	4,507,700
2026-08-31	26.51	26.78	26.02	26.74	+0.72%	2,821,300
2026-08-28	25.77	26.82	25.60	26.55	+2.17%	4,115,100
2026-08-27	25.75	26.50	25.61	25.98	+0.91%	2,665,100
2026-08-26	26.11	26.53	25.53	25.75	-1.79%	3,322,500
2026-08-25	26.58	26.59	25.83	26.22	-1.39%	2,113,400
2026-08-24	26.58	26.82	26.26	26.59	-0.30%	4,594,200
2026-08-21	24.76	26.72	24.46	26.67	+7.93%	2,748,900
2026-08-20	24.90	25.27	24.35	24.71	-1.40%	3,969,900
2026-08-19	25.69	25.69	24.84	25.06	-1.49%	2,289,800
2026-08-18	26.09	26.68	25.41	25.44	-3.27%	2,348,700
2026-08-17	26.36	26.50	26.00	26.30	+0.00%	2,204,300
2026-08-14	25.78	26.74	25.78	26.30	+2.65%	3,747,600
2026-08-13	24.38	25.74	24.30	25.62	+5.74%	3,243,000
2026-08-12	23.48	24.32	23.30	24.23	+2.63%	3,245,800
2026-08-11	23.29	24.20	23.26	23.61	+2.03%	3,015,600
2026-08-10	24.64	24.75	22.75	23.14	-5.24%	4,276,800
2026-08-07	25.88	26.28	24.24	24.42	-5.82%	4,559,500
2026-08-06	25.98	27.15	24.11	25.93	+7.73%	8,359,500
2026-08-05	24.77	25.09	24.01	24.07	-2.27%	2,791,600
2026-08-04	24.11	25.01	23.96	24.63	+2.71%	2,641,600
2026-08-03	22.86	24.19	22.86	23.98	+5.31%	3,110,100
2026-07-31	23.22	23.57	22.34	22.77	-2.90%	3,108,700
2026-07-30	23.16	23.51	22.86	23.45	+0.69%	1,837,000
2026-07-29	23.27	23.94	23.03	23.29	-0.17%	2,481,500
2026-07-28	22.66	23.36	22.32	23.33	+2.96%	2,854,800
2026-07-27	22.57	23.12	22.43	22.66	+0.58%	1,962,100
2026-07-24	22.93	23.12	22.47	22.53	-1.49%	1,606,700
2026-07-23	22.74	22.97	22.38	22.87	-1.04%	2,362,000
2026-07-22	23.69	23.77	22.95	23.11	-3.02%	2,134,000
2026-07-21	23.90	24.00	23.57	23.83	-0.13%	2,239,700
2026-07-20	24.13	24.42	23.82	23.86	-1.12%	2,609,200
2026-07-17	24.80	24.91	23.74	24.13	-4.36%	3,548,600
2026-07-16	25.09	25.75	24.88	25.23	+1.08%	5,092,600
2026-07-15	23.81	25.00	23.50	24.96	+6.12%	4,189,700
2026-07-14	23.72	23.96	23.20	23.52	-0.68%	2,147,000
2026-07-13	23.75	24.19	23.62	23.68	-0.38%	2,295,800
2026-07-10	24.01	24.10	23.31	23.77	+0.89%	1,819,400
2026-07-09	23.38	23.59	22.97	23.56	+1.99%	1,951,200
2026-07-08	23.83	23.90	23.02	23.10	-4.27%	2,372,300
2026-07-07	24.26	24.81	24.08	24.13	-0.41%	2,417,200
2026-07-06	23.75	24.57	23.58	24.23	+2.02%	2,373,400
2026-07-02	22.93	23.76	22.73	23.75	+3.49%	2,989,400
2026-07-01	22.61	24.02	22.54	22.95	+2.41%	4,701,800
2026-06-30	22.84	22.97	22.36	22.41	-1.67%	3,327,300
2026-06-29	22.51	23.29	22.50	22.79	+1.88%	4,017,800
2026-06-26	21.69	22.78	21.69	22.37	+2.90%	8,593,900
2026-06-25	21.43	22.13	21.28	21.74	+1.35%	2,885,100
2026-06-24	20.48	21.81	20.30	21.45	+5.15%	4,786,500
2026-06-23	20.57	21.00	20.27	20.40	-1.26%	2,636,900
2026-06-22	21.12	21.66	20.60	20.66	-2.09%	3,853,000
2026-06-18	20.73	21.18	20.46	21.10	+3.28%	7,112,000
2026-06-17	20.36	21.23	20.30	20.43	+0.34%	6,932,500
2026-06-16	19.73	20.53	19.53	20.36	+3.72%	8,558,200
2026-06-15	19.34	19.92	19.15	19.63	+2.88%	5,095,900
2026-06-12	19.07	19.34	18.89	19.08	+1.54%	3,994,700
2026-06-11	18.04	18.80	17.70	18.79	+4.16%	4,637,800
2026-06-10	18.32	18.53	17.90	18.04	-1.74%	3,784,200
2026-06-09	18.26	18.76	18.17	18.36	-0.49%	5,834,300
2026-06-08	19.01	19.13	18.43	18.45	-1.70%	4,789,700
2026-06-05	19.71	19.83	18.59	18.77	-5.25%	3,973,700
2026-06-04	19.80	19.95	19.48	19.81	+0.41%	3,938,700
2026-06-03	19.90	20.15	19.36	19.73	-1.69%	4,056,300
2026-06-02	20.60	20.80	19.84	20.07	-4.56%	4,242,900
2026-06-01	20.24	21.51	19.87	21.03	+5.04%	4,389,200
2026-05-29	20.00	20.40	19.91	20.02	+0.10%	3,792,700
2026-05-28	20.02	20.33	19.86	20.00	-0.60%	3,031,500
2026-05-27	20.26	20.43	19.98	20.12	-1.32%	2,808,900
2026-05-26	21.61	21.74	20.27	20.39	-5.51%	4,992,100
2026-05-22	21.71	21.76	21.48	21.58	+0.05%	2,151,000
2026-05-21	21.36	21.75	21.16	21.57	-0.05%	2,880,900
2026-05-20	20.99	21.61	20.69	21.58	+3.40%	3,229,300
2026-05-19	21.44	21.62	20.82	20.87	-2.66%	3,881,700
2026-05-18	22.33	22.80	21.39	21.44	-5.09%	4,987,900
2026-05-15	23.16	23.22	22.38	22.59	-3.09%	4,883,500
2026-05-14	23.77	23.88	23.11	23.31	-1.85%	5,597,200
2026-05-13	23.80	24.16	23.23	23.75	-0.46%	31,142,800
2026-05-12	24.33	24.73	23.77	23.86	-1.73%	7,180,700
2026-05-11	24.03	24.92	24.02	24.28	+1.04%	6,227,600
2026-05-08	23.31	24.27	23.00	24.03	+5.44%	12,433,800
2026-05-07	24.46	24.46	21.59	22.79	-3.96%	8,384,900
2026-05-06	23.83	24.06	23.16	23.73	-0.04%	6,788,800
2026-05-05	23.84	24.17	23.64	23.74	-0.17%	3,846,100
2026-05-04	22.78	24.00	22.73	23.78	+4.34%	4,104,500
2026-05-01	22.00	22.80	21.97	22.79	+4.11%	2,912,300
2026-04-30	21.64	22.00	21.50	21.89	+0.00%	2,365,500
2026-04-29	21.55	21.96	21.42	21.89	+1.30%	2,831,800
2026-04-28	21.33	21.69	21.22	21.61	+1.65%	3,426,100
2026-04-27	21.10	21.39	20.81	21.26	+0.85%	3,315,600
2026-04-24	20.41	21.14	20.25	21.08	+3.03%	2,278,700
2026-04-23	20.98	20.98	20.09	20.46	-2.29%	2,348,600
2026-04-22	20.98	21.18	20.75	20.94	+0.67%	3,370,200
2026-04-21	20.57	21.11	20.45	20.80	+0.78%	2,975,400
2026-04-20	19.85	20.70	19.84	20.64	+3.15%	3,352,900
2026-04-17	19.98	20.20	19.77	20.01	+1.94%	8,463,600
2026-04-16	19.00	19.73	18.83	19.63	+4.08%	4,892,300
2026-04-15	18.02	19.14	17.98	18.86	+5.25%	4,709,200
2026-04-14	17.31	18.00	17.30	17.92	+3.52%	4,530,400
2026-04-13	16.80	17.36	16.80	17.31	+2.67%	2,010,600
2026-04-10	16.98	17.02	16.56	16.86	-1.40%	1,980,700
2026-04-09	16.66	17.11	16.38	17.10	+2.58%	3,023,500
2026-04-08	16.56	16.80	16.39	16.67	+4.06%	3,803,700
2026-04-07	16.24	16.65	15.94	16.02	-1.17%	1,851,900
2026-04-06	16.07	16.45	15.99	16.21	+1.19%	1,626,500
2026-04-02	15.74	16.07	15.46	16.02	+1.71%	2,001,400
2026-04-01	15.54	15.96	15.12	15.75	+0.51%	3,097,700
2026-03-31	15.49	15.93	15.22	15.67	+2.28%	3,471,600
2026-03-30	15.05	15.52	15.00	15.32	+2.07%	2,057,900
2026-03-27	15.77	15.77	14.99	15.01	-6.13%	3,172,900
2026-03-26	16.11	16.32	15.86	15.99	-0.74%	2,890,400
2026-03-25	16.44	16.55	15.76	16.11	-0.31%	2,520,200
2026-03-24	16.07	16.23	15.78	16.16	-0.37%	3,164,000
2026-03-23	15.52	16.29	15.39	16.22	+5.67%	3,109,400
2026-03-20	15.76	15.83	15.20	15.35	-2.17%	3,370,700
2026-03-19	15.48	15.71	15.26	15.69	+1.03%	2,984,500
2026-03-18	15.43	15.82	15.36	15.53	-0.89%	2,670,300
2026-03-17	15.29	15.81	15.29	15.67	+2.72%	3,357,900
2026-03-16	15.19	15.40	15.11	15.26	+0.03%	2,466,400
2026-03-13	15.44	15.70	15.04	15.25	-1.80%	3,692,500
2026-03-12	16.25	16.28	15.32	15.53	-8.54%	7,037,100
2026-03-11	17.05	17.26	16.77	16.98	-0.59%	2,900,000
2026-03-10	16.79	17.14	16.39	17.08	+0.95%	3,121,622
2026-03-09	16.61	16.93	16.19	16.92	-0.70%	2,734,746
2026-03-06	17.18	17.40	16.65	17.04	-1.62%	2,750,100
2026-03-05	17.34	17.77	17.12	17.32	-0.29%	2,475,000
2026-03-04	17.57	18.02	17.32	17.37	-1.19%	3,677,600
2026-03-03	16.40	17.83	16.34	17.58	+3.84%	4,718,700
2026-03-02	16.40	17.08	16.37	16.93	+1.38%	3,429,900
2026-02-27	16.57	16.88	16.15	16.70	-0.83%	4,060,700
2026-02-26	16.30	17.13	16.27	16.84	+3.63%	4,153,700
2026-02-25	16.38	16.47	16.00	16.25	+0.37%	3,685,900
2026-02-24	16.29	17.02	15.90	16.19	-0.67%	3,682,500
2026-02-23	17.03	17.40	16.00	16.30	-4.96%	5,641,800
2026-02-20	17.04	17.18	16.29	17.15	+0.06%	9,092,700
2026-02-19	16.35	17.88	16.03	17.14	+25.94%	22,866,100
2026-02-18	13.16	13.70	13.00	13.61	+4.05%	9,409,300
2026-02-17	12.83	13.10	12.60	13.08	+2.51%	4,200,200
2026-02-13	12.79	12.95	12.54	12.76	-0.23%	2,260,096
2026-02-12	13.28	13.37	12.74	12.79	-3.47%	2,112,835
2026-02-11	13.70	13.75	13.12	13.25	-2.79%	3,302,943
2026-02-10	13.60	13.94	13.51	13.63	+1.34%	2,576,741
2026-02-09	12.98	13.74	12.92	13.45	+3.38%	2,785,675
2026-02-06	12.85	13.04	12.71	13.01	+1.64%	3,209,589
2026-02-05	12.85	13.07	12.59	12.80	-0.54%	4,077,047
2026-02-04	12.35	12.97	12.21	12.87	+4.04%	3,453,751
2026-02-03	13.25	13.25	12.10	12.37	-7.20%	5,088,606
2026-02-02	13.21	13.64	13.00	13.33	+0.83%	3,222,127
2026-01-30	13.36	13.56	13.20	13.22	-1.42%	2,769,486
2026-01-29	13.60	13.68	13.31	13.41	-1.47%	3,254,305
2026-01-28	13.95	13.97	13.61	13.61	-1.66%	3,009,187
2026-01-27	14.41	14.45	13.72	13.84	-3.82%	3,181,346
2026-01-26	14.15	14.46	14.02	14.39	+1.55%	3,454,784
2026-01-23	14.30	14.32	13.98	14.17	-0.77%	2,257,670
2026-01-22	14.20	14.48	14.20	14.28	+0.92%	2,845,557
2026-01-21	13.72	14.19	13.70	14.15	+3.59%	2,723,567
2026-01-20	13.65	13.79	13.47	13.66	-0.65%	3,684,525
2026-01-16	13.86	14.01	13.65	13.75	-0.29%	2,417,966
2026-01-15	13.47	13.90	13.26	13.79	+2.00%	2,416,858
2026-01-14	13.31	13.54	13.21	13.52	+1.73%	2,441,114
2026-01-13	13.29	13.48	13.06	13.29	+0.15%	3,054,856
2026-01-12	13.69	13.72	13.25	13.27	-3.42%	3,242,017
2026-01-09	13.66	13.88	13.58	13.74	+0.81%	2,840,570
2026-01-08	13.60	13.81	13.39	13.63	+0.07%	2,042,878
2026-01-07	13.50	13.72	13.42	13.62	+1.04%	2,193,590
2026-01-06	13.11	13.51	13.01	13.48	+2.82%	3,150,011
2026-01-05	13.23	13.46	13.10	13.11	-0.83%	3,906,947
2026-01-02	13.85	13.88	13.11	13.22	-4.20%	3,759,705
2025-12-31	13.86	13.93	13.72	13.80	-0.43%	2,045,420
2025-12-30	14.05	14.05	13.77	13.86	-1.35%	2,234,580
2025-12-29	14.23	14.39	13.96	14.05	-1.26%	2,343,317
2025-12-26	14.28	14.39	14.07	14.23	-0.49%	1,908,984
2025-12-24	14.50	14.50	14.26	14.30	-0.90%	1,102,501
2025-12-23	14.61	14.69	14.29	14.43	-1.30%	2,367,012
2025-12-22	14.57	14.86	14.54	14.62	+0.00%	1,850,959
2025-12-19	14.61	14.71	14.43	14.62	+0.69%	3,321,180
2025-12-18	14.52	14.78	14.50	14.52	+0.41%	1,809,818
2025-12-17	14.10	14.57	14.05	14.46	+2.63%	2,648,446
2025-12-16	14.51	14.64	13.95	14.09	-2.83%	2,470,846
2025-12-15	14.65	14.70	14.38	14.50	-1.02%	2,547,266
2025-12-12	14.99	15.08	14.65	14.65	-1.94%	2,884,852
2025-12-11	15.20	15.77	14.84	14.94	-1.90%	5,178,584
2025-12-10	14.19	15.39	14.19	15.23	+7.63%	7,044,331
2025-12-09	13.65	14.25	13.61	14.15	+4.74%	6,824,350
2025-12-08	13.51	13.62	13.32	13.51	+0.60%	3,817,577
2025-12-05	13.38	13.79	13.37	13.43	-0.15%	2,831,950
2025-12-04	13.39	13.46	13.18	13.45	+1.05%	1,947,681
2025-12-03	13.00	13.46	12.99	13.31	+2.94%	3,174,016
2025-12-02	13.23	13.35	12.88	12.93	-2.27%	2,536,200
2025-12-01	13.35	13.51	13.16	13.23	-2.33%	2,681,660
2025-11-28	13.35	13.59	13.35	13.54	+1.46%	1,243,850
2025-11-26	12.95	13.39	12.92	13.35	+3.09%	2,350,512
2025-11-25	12.50	12.98	12.45	12.95	+3.68%	4,033,427
2025-11-24	12.47	12.62	12.33	12.49	+0.00%	2,813,568
2025-11-21	12.42	12.67	12.31	12.49	+0.73%	3,532,722
2025-11-20	12.78	12.84	12.35	12.40	-1.67%	4,390,318
2025-11-19	12.78	12.88	12.50	12.61	-1.48%	3,329,566
2025-11-18	12.52	12.99	12.52	12.80	+1.59%	5,186,967
2025-11-17	12.52	12.82	12.46	12.60	+1.53%	4,517,990
2025-11-14	12.31	12.65	12.08	12.41	-0.64%	4,228,667
2025-11-13	12.23	12.57	12.13	12.49	+2.38%	5,568,182
2025-11-12	12.47	12.67	12.18	12.20	-2.32%	4,771,288
2025-11-11	12.64	12.77	12.13	12.49	-1.34%	5,589,808
2025-11-10	12.87	13.13	12.51	12.66	-0.39%	6,397,694
2025-11-07	12.35	12.92	12.16	12.71	+3.25%	10,414,240
2025-11-06	13.34	13.46	12.21	12.31	-25.12%	23,385,830
2025-11-05	16.47	16.75	16.13	16.44	+1.61%	5,688,019
2025-11-04	16.44	16.52	16.12	16.18	-1.70%	4,369,755
2025-11-03	16.10	16.59	16.04	16.46	+2.62%	3,654,461
2025-10-31	15.77	16.11	15.77	16.04	+1.71%	3,079,363
2025-10-30	16.28	16.41	15.75	15.77	-3.13%	2,171,796
2025-10-29	16.47	16.55	16.18	16.28	-2.16%	2,906,291
2025-10-28	16.95	17.04	16.57	16.64	-1.83%	3,083,068
2025-10-27	17.36	17.55	16.91	16.95	-1.45%	3,488,367
2025-10-24	17.23	17.50	17.15	17.20	+1.42%	2,888,777
2025-10-23	16.70	17.07	16.64	16.96	+1.56%	2,792,395
2025-10-22	16.61	16.76	16.39	16.70	+0.97%	3,375,921
2025-10-21	16.16	16.55	16.16	16.54	+3.18%	3,050,341
2025-10-20	15.71	16.19	15.70	16.03	+2.86%	3,871,324

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：4月（+17.77%）。最弱月份：11月（-17.71%）。基於2年每日數據（2025–2026）。

1月+2.46%
2月+12.98%
3月-9.12%
4月+17.77%
5月-3.39%
6月-3.17%
7月-5.70%
8月+14.43%
9月-15.42%
10月-0.87%
11月-17.71%
12月+4.31%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

Remitly Global Inc（RELY）最新收盤價是多少？

2026-10-16 收於 24.16，來自Closelook數據湖的每日價格紀錄。

RELY 的52週最高價和最低價是多少？

過去52週最高 27.48、最低 12.08（截至 2026-10-16）。

Remitly Global Inc 歷史上最強和最弱的月份是哪個？

歷史上，RELY 最強的日曆月份是4月（平均 +17.77%），最弱的是11月（平均 -17.71%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的449根日K線計算。