Remitly Global Inc

RELY
🏛️ 美国 →
16.30
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 20.75 21.26 20.29 20.62 0.5M
2021-12-30 20.32 20.92 20.07 20.70 0.4M
2021-12-29 20.45 20.52 19.35 20.44 0.4M
2021-12-28 21.12 21.24 20.28 20.55 0.2M
2021-12-27 21.91 21.92 20.86 21.20 0.4M
2021-12-23 20.34 22.14 20.20 21.58 0.5M
2021-12-22 20.20 21.12 19.61 20.42 0.4M
2021-12-21 19.83 20.19 19.24 19.70 0.6M
2021-12-20 18.87 20.03 18.17 19.66 0.9M
2021-12-17 18.20 19.30 17.10 19.22 2.6M
2021-12-16 19.74 20.04 18.05 18.38 0.5M
2021-12-15 18.55 20.33 17.75 19.76 1.1M
2021-12-14 18.21 18.67 17.48 18.10 0.6M
2021-12-13 20.16 20.62 18.21 18.70 0.6M
2021-12-10 19.98 20.25 19.27 19.73 0.3M
2021-12-09 21.31 21.47 19.85 20.02 1.0M
2021-12-08 21.37 21.55 20.53 21.37 0.6M
2021-12-07 20.95 22.22 20.85 21.40 0.6M
2021-12-06 20.54 21.09 19.48 20.50 0.5M
2021-12-03 22.00 22.55 19.89 20.50 0.6M
2021-12-02 23.15 23.15 21.32 21.99 1.0M
2021-12-01 24.39 25.20 22.78 22.87 0.5M
2021-11-30 25.11 25.38 23.40 24.06 0.5M
2021-11-29 25.88 25.88 24.52 24.98 0.6M
2021-11-26 25.44 25.76 24.75 25.43 0.2M
2021-11-24 24.64 26.02 24.34 25.63 0.3M
2021-11-23 25.21 25.62 23.74 24.60 0.7M
2021-11-22 26.91 27.69 24.32 25.51 0.5M
2021-11-19 26.35 27.31 25.53 26.85 0.4M
2021-11-18 27.00 27.27 24.96 26.26 0.9M
2021-11-17 28.36 28.83 26.75 27.00 0.9M
2021-11-16 30.93 31.23 28.21 28.36 0.8M
2021-11-15 30.66 31.50 30.20 30.67 0.4M
2021-11-12 31.01 31.96 30.24 30.57 0.7M
2021-11-11 36.65 37.00 29.90 30.84 2.4M
2021-11-10 35.32 38.55 35.10 36.50 0.7M
2021-11-09 36.10 37.87 35.61 37.55 0.6M
2021-11-08 34.33 36.29 34.04 36.05 0.4M
2021-11-05 34.26 34.46 32.83 34.03 0.2M
2021-11-04 31.19 34.47 31.18 33.97 0.5M
2021-11-03 31.00 31.44 30.60 31.20 0.3M
2021-11-02 33.20 33.92 31.05 31.10 0.5M
2021-11-01 30.74 33.57 30.65 33.39 1.0M
2021-10-29 31.75 32.21 30.41 30.62 0.4M
2021-10-28 32.62 33.54 31.71 31.99 0.6M
2021-10-27 31.54 32.58 31.00 31.46 0.5M
2021-10-26 32.70 33.57 30.56 31.76 1.1M
2021-10-25 34.08 34.47 32.33 32.69 0.8M
2021-10-22 35.15 36.00 33.74 34.12 0.6M
2021-10-21 34.25 35.78 34.25 35.50 0.7M
2021-10-20 34.21 35.77 33.77 34.45 1.1M
2021-10-19 39.55 41.04 32.51 33.91 4.2M
2021-10-18 40.55 41.27 39.22 40.46 0.6M
2021-10-15 38.73 41.40 38.53 40.20 0.5M
2021-10-14 38.41 39.07 37.58 38.30 0.4M
2021-10-13 36.29 39.42 36.29 38.73 0.3M
2021-10-12 37.50 37.80 35.62 36.18 0.5M
2021-10-11 38.69 38.99 36.97 37.40 0.5M
2021-10-08 39.00 39.74 39.00 39.00 0.1M
2021-10-07 39.72 41.00 39.00 39.21 0.3M
2021-10-06 38.92 39.98 38.91 39.48 0.2M
2021-10-05 38.19 39.95 37.70 39.56 0.4M
2021-10-04 37.64 39.16 37.50 38.29 0.6M
2021-10-01 37.54 38.04 37.00 37.67 0.8M
2021-09-30 37.00 37.47 35.55 36.70 0.7M
2021-09-29 37.71 39.22 36.53 37.00 1.4M
2021-09-28 40.30 40.39 37.50 38.10 1.8M
2021-09-27 42.29 42.81 40.30 41.00 1.7M
2021-09-24 47.05 48.10 42.01 44.08 2.4M
2021-09-23 52.90 53.65 46.00 48.45 9.8M