Relay Therapeutics Inc NASDAQ:RLAY Historical Prices

Below are the 632 trading days of historical prices for RLAY.

# Exchange Symbol Date Open High Low Close
632 NASDAQ RLAY Wed, Jan 18, 2023 20.69 21.21 20.35 20.68
631 NASDAQ RLAY Tue, Jan 17, 2023 20.23 21.16 20.17 20.45
630 NASDAQ RLAY Fri, Jan 13, 2023 19.90 21.89 19.52 20.77
629 NASDAQ RLAY Thu, Jan 12, 2023 16.70 20.25 16.35 20.10
628 NASDAQ RLAY Wed, Jan 11, 2023 15.99 16.81 15.66 16.65
627 NASDAQ RLAY Tue, Jan 10, 2023 15.65 16.27 15.49 16.03
626 NASDAQ RLAY Mon, Jan 9, 2023 15.77 16.23 15.08 15.59
625 NASDAQ RLAY Fri, Jan 6, 2023 15.60 15.80 14.80 15.74
624 NASDAQ RLAY Thu, Jan 5, 2023 15.71 15.96 15.39 15.51
623 NASDAQ RLAY Wed, Jan 4, 2023 15.24 16.19 15.10 15.98
622 NASDAQ RLAY Tue, Jan 3, 2023 15.14 15.41 14.93 15.04
621 NASDAQ RLAY Fri, Dec 30, 2022 14.69 14.95 14.32 14.94
620 NASDAQ RLAY Thu, Dec 29, 2022 14.18 14.99 14.00 14.80
619 NASDAQ RLAY Wed, Dec 28, 2022 14.48 14.88 14.01 14.16
618 NASDAQ RLAY Tue, Dec 27, 2022 14.49 14.69 14.07 14.41
617 NASDAQ RLAY Fri, Dec 23, 2022 15.11 15.30 14.41 14.60
616 NASDAQ RLAY Thu, Dec 22, 2022 14.60 15.34 14.43 15.16
615 NASDAQ RLAY Wed, Dec 21, 2022 15.68 15.70 14.55 14.82
614 NASDAQ RLAY Tue, Dec 20, 2022 15.60 16.15 15.60 15.72
613 NASDAQ RLAY Mon, Dec 19, 2022 16.98 17.04 15.34 15.79
612 NASDAQ RLAY Fri, Dec 16, 2022 17.03 17.48 16.04 17.05
611 NASDAQ RLAY Thu, Dec 15, 2022 17.20 17.60 16.98 17.17
610 NASDAQ RLAY Wed, Dec 14, 2022 17.15 17.95 17.03 17.50
609 NASDAQ RLAY Tue, Dec 13, 2022 17.31 17.98 16.81 17.28
608 NASDAQ RLAY Mon, Dec 12, 2022 16.41 16.93 16.15 16.80
607 NASDAQ RLAY Fri, Dec 9, 2022 17.29 17.41 16.23 16.30
606 NASDAQ RLAY Thu, Dec 8, 2022 17.67 18.12 16.79 17.35
605 NASDAQ RLAY Wed, Dec 7, 2022 17.99 18.35 17.32 17.44
604 NASDAQ RLAY Tue, Dec 6, 2022 18.23 18.46 17.61 18.07
603 NASDAQ RLAY Mon, Dec 5, 2022 18.75 18.95 17.98 18.36
602 NASDAQ RLAY Fri, Dec 2, 2022 17.49 18.86 17.21 18.77
601 NASDAQ RLAY Thu, Dec 1, 2022 18.55 18.89 17.69 17.78
600 NASDAQ RLAY Wed, Nov 30, 2022 18.44 19.09 17.76 18.58
599 NASDAQ RLAY Tue, Nov 29, 2022 18.46 18.51 18.00 18.27
598 NASDAQ RLAY Mon, Nov 28, 2022 18.60 19.19 18.23 18.41
597 NASDAQ RLAY Fri, Nov 25, 2022 18.58 19.03 18.40 18.62
596 NASDAQ RLAY Wed, Nov 23, 2022 18.68 19.20 18.30 18.71
595 NASDAQ RLAY Tue, Nov 22, 2022 18.59 18.87 18.11 18.71
594 NASDAQ RLAY Mon, Nov 21, 2022 18.71 18.88 18.43 18.64
593 NASDAQ RLAY Fri, Nov 18, 2022 18.37 19.64 17.87 18.91
592 NASDAQ RLAY Thu, Nov 17, 2022 17.81 18.38 17.62 17.94
591 NASDAQ RLAY Wed, Nov 16, 2022 19.84 19.84 18.08 18.20
590 NASDAQ RLAY Tue, Nov 15, 2022 20.55 20.55 19.74 19.80
589 NASDAQ RLAY Mon, Nov 14, 2022 20.34 21.09 19.69 19.77
588 NASDAQ RLAY Fri, Nov 11, 2022 19.84 21.04 19.53 20.49
587 NASDAQ RLAY Thu, Nov 10, 2022 20.00 20.63 19.72 20.00
586 NASDAQ RLAY Wed, Nov 9, 2022 19.82 19.88 18.90 19.02
585 NASDAQ RLAY Tue, Nov 8, 2022 20.28 20.46 19.44 19.97
584 NASDAQ RLAY Mon, Nov 7, 2022 20.71 21.39 20.19 20.36
583 NASDAQ RLAY Fri, Nov 4, 2022 21.86 21.86 20.12 20.49
582 NASDAQ RLAY Thu, Nov 3, 2022 21.02 21.63 20.71 20.94
581 NASDAQ RLAY Wed, Nov 2, 2022 22.22 22.61 21.41 21.42
580 NASDAQ RLAY Tue, Nov 1, 2022 22.89 23.04 22.32 22.46
579 NASDAQ RLAY Mon, Oct 31, 2022 22.34 22.59 21.90 22.22
578 NASDAQ RLAY Fri, Oct 28, 2022 21.54 22.67 21.54 22.50
577 NASDAQ RLAY Thu, Oct 27, 2022 22.36 22.90 21.52 21.71
576 NASDAQ RLAY Wed, Oct 26, 2022 21.13 22.85 21.08 22.00
575 NASDAQ RLAY Tue, Oct 25, 2022 20.28 21.44 20.28 21.12
574 NASDAQ RLAY Mon, Oct 24, 2022 20.64 20.64 19.84 20.20
573 NASDAQ RLAY Fri, Oct 21, 2022 19.81 20.65 19.47 20.63
572 NASDAQ RLAY Thu, Oct 20, 2022 19.33 20.79 19.33 19.82
571 NASDAQ RLAY Wed, Oct 19, 2022 20.59 20.72 19.27 19.66
570 NASDAQ RLAY Tue, Oct 18, 2022 20.66 21.62 20.59 20.92
569 NASDAQ RLAY Mon, Oct 17, 2022 19.89 20.61 19.26 20.47
568 NASDAQ RLAY Fri, Oct 14, 2022 20.49 21.00 19.50 19.51
567 NASDAQ RLAY Thu, Oct 13, 2022 20.44 21.15 20.00 20.48
566 NASDAQ RLAY Wed, Oct 12, 2022 21.97 21.97 20.76 21.46
565 NASDAQ RLAY Tue, Oct 11, 2022 21.91 22.66 20.68 21.93
564 NASDAQ RLAY Mon, Oct 10, 2022 22.11 22.41 21.52 21.94
563 NASDAQ RLAY Fri, Oct 7, 2022 22.95 23.05 22.19 22.24
562 NASDAQ RLAY Thu, Oct 6, 2022 23.72 24.10 22.77 23.00
561 NASDAQ RLAY Wed, Oct 5, 2022 23.50 24.17 23.19 23.74
560 NASDAQ RLAY Tue, Oct 4, 2022 22.86 24.09 22.43 24.02
559 NASDAQ RLAY Mon, Oct 3, 2022 22.64 23.15 21.84 22.32
558 NASDAQ RLAY Fri, Sep 30, 2022 22.50 23.69 22.31 22.37
557 NASDAQ RLAY Thu, Sep 29, 2022 23.69 24.04 22.57 23.14
556 NASDAQ RLAY Wed, Sep 28, 2022 23.79 24.40 23.23 24.12
555 NASDAQ RLAY Tue, Sep 27, 2022 22.73 23.72 22.65 23.29
554 NASDAQ RLAY Mon, Sep 26, 2022 22.33 23.46 21.90 22.01
553 NASDAQ RLAY Fri, Sep 23, 2022 21.58 22.74 21.38 22.45
552 NASDAQ RLAY Thu, Sep 22, 2022 21.97 22.60 21.72 22.13
551 NASDAQ RLAY Wed, Sep 21, 2022 23.96 23.96 22.26 22.27
550 NASDAQ RLAY Tue, Sep 20, 2022 23.76 24.36 23.21 23.69
549 NASDAQ RLAY Mon, Sep 19, 2022 23.08 24.29 22.77 23.84
548 NASDAQ RLAY Fri, Sep 16, 2022 24.93 24.93 22.90 23.42
547 NASDAQ RLAY Thu, Sep 15, 2022 23.60 25.89 23.29 25.08
546 NASDAQ RLAY Wed, Sep 14, 2022 24.29 24.67 22.83 23.97
545 NASDAQ RLAY Tue, Sep 13, 2022 25.82 26.00 23.58 24.03
544 NASDAQ RLAY Mon, Sep 12, 2022 29.00 29.19 27.60 28.80
543 NASDAQ RLAY Fri, Sep 9, 2022 31.03 31.64 28.87 29.01
542 NASDAQ RLAY Thu, Sep 8, 2022 28.63 33.06 28.26 31.37
541 NASDAQ RLAY Wed, Sep 7, 2022 22.69 25.44 22.69 25.35
540 NASDAQ RLAY Tue, Sep 6, 2022 24.48 25.02 22.34 23.17
539 NASDAQ RLAY Fri, Sep 2, 2022 25.46 26.72 24.49 25.03
538 NASDAQ RLAY Thu, Sep 1, 2022 22.63 25.00 22.46 24.90
537 NASDAQ RLAY Wed, Aug 31, 2022 22.41 23.39 22.10 22.97
536 NASDAQ RLAY Tue, Aug 30, 2022 23.19 23.63 20.97 21.94
535 NASDAQ RLAY Mon, Aug 29, 2022 23.94 25.01 23.15 23.20
534 NASDAQ RLAY Fri, Aug 26, 2022 26.42 26.94 24.36 24.57
533 NASDAQ RLAY Thu, Aug 25, 2022 26.54 26.94 23.14 26.49
532 NASDAQ RLAY Wed, Aug 24, 2022 22.97 26.12 22.67 26.10
531 NASDAQ RLAY Tue, Aug 23, 2022 21.05 23.66 20.96 23.01
530 NASDAQ RLAY Mon, Aug 22, 2022 19.18 21.20 19.18 21.00
529 NASDAQ RLAY Fri, Aug 19, 2022 19.05 19.86 18.53 19.43
528 NASDAQ RLAY Thu, Aug 18, 2022 19.19 19.86 18.48 19.64
527 NASDAQ RLAY Wed, Aug 17, 2022 19.68 20.21 19.15 19.34
526 NASDAQ RLAY Tue, Aug 16, 2022 20.99 20.99 19.96 20.21
525 NASDAQ RLAY Mon, Aug 15, 2022 20.29 21.40 19.63 20.97
524 NASDAQ RLAY Fri, Aug 12, 2022 19.89 20.81 19.87 20.70
523 NASDAQ RLAY Thu, Aug 11, 2022 20.43 21.25 19.26 19.67
522 NASDAQ RLAY Wed, Aug 10, 2022 19.32 20.53 19.21 20.10
521 NASDAQ RLAY Tue, Aug 9, 2022 19.50 19.73 18.03 18.70
520 NASDAQ RLAY Mon, Aug 8, 2022 19.67 20.59 19.28 19.87
519 NASDAQ RLAY Fri, Aug 5, 2022 18.85 20.34 18.03 19.73
518 NASDAQ RLAY Thu, Aug 4, 2022 19.28 19.49 18.71 19.16
517 NASDAQ RLAY Wed, Aug 3, 2022 19.15 19.85 18.60 19.00
516 NASDAQ RLAY Tue, Aug 2, 2022 17.92 19.17 17.56 18.95
515 NASDAQ RLAY Mon, Aug 1, 2022 18.67 19.02 17.92 18.07
514 NASDAQ RLAY Fri, Jul 29, 2022 20.35 20.35 18.95 19.02
513 NASDAQ RLAY Thu, Jul 28, 2022 21.26 22.23 19.83 20.40
512 NASDAQ RLAY Wed, Jul 27, 2022 20.46 22.00 20.46 21.64
511 NASDAQ RLAY Tue, Jul 26, 2022 20.38 21.86 19.97 20.68
510 NASDAQ RLAY Mon, Jul 25, 2022 21.10 21.10 19.87 20.46
509 NASDAQ RLAY Fri, Jul 22, 2022 23.23 23.81 21.05 21.15
508 NASDAQ RLAY Thu, Jul 21, 2022 22.96 23.49 22.60 23.34
507 NASDAQ RLAY Wed, Jul 20, 2022 20.52 23.28 20.46 23.14
506 NASDAQ RLAY Tue, Jul 19, 2022 18.63 20.80 18.28 20.56
505 NASDAQ RLAY Mon, Jul 18, 2022 20.01 20.24 18.03 18.23
504 NASDAQ RLAY Fri, Jul 15, 2022 19.79 19.80 18.68 19.40
503 NASDAQ RLAY Thu, Jul 14, 2022 19.16 19.76 18.51 19.28
502 NASDAQ RLAY Wed, Jul 13, 2022 18.70 20.06 18.69 19.37
501 NASDAQ RLAY Tue, Jul 12, 2022 19.48 19.75 18.17 19.32
500 NASDAQ RLAY Mon, Jul 11, 2022 22.41 22.41 19.31 19.38
499 NASDAQ RLAY Fri, Jul 8, 2022 21.45 22.82 21.32 22.31
498 NASDAQ RLAY Thu, Jul 7, 2022 20.12 22.49 20.12 22.13
497 NASDAQ RLAY Wed, Jul 6, 2022 19.80 21.58 19.39 20.38
496 NASDAQ RLAY Tue, Jul 5, 2022 17.67 19.86 17.37 19.78
495 NASDAQ RLAY Fri, Jul 1, 2022 16.73 18.16 16.60 18.09
494 NASDAQ RLAY Thu, Jun 30, 2022 16.40 17.17 16.22 16.75
493 NASDAQ RLAY Wed, Jun 29, 2022 16.11 16.98 15.72 16.79
492 NASDAQ RLAY Tue, Jun 28, 2022 18.71 18.76 16.22 16.37
491 NASDAQ RLAY Mon, Jun 27, 2022 20.32 20.38 17.74 18.67
490 NASDAQ RLAY Fri, Jun 24, 2022 18.79 21.45 18.52 20.87
489 NASDAQ RLAY Thu, Jun 23, 2022 17.83 19.04 17.10 19.00
488 NASDAQ RLAY Wed, Jun 22, 2022 16.82 18.31 16.82 17.78
487 NASDAQ RLAY Tue, Jun 21, 2022 15.87 17.87 15.87 17.28
486 NASDAQ RLAY Fri, Jun 17, 2022 14.99 16.79 14.99 16.12
485 NASDAQ RLAY Thu, Jun 16, 2022 13.72 14.90 13.57 14.71
484 NASDAQ RLAY Wed, Jun 15, 2022 14.00 14.93 13.86 14.33
483 NASDAQ RLAY Tue, Jun 14, 2022 13.16 13.93 12.65 13.87
482 NASDAQ RLAY Mon, Jun 13, 2022 13.60 13.64 12.72 13.31
481 NASDAQ RLAY Fri, Jun 10, 2022 15.09 15.44 13.72 14.00
480 NASDAQ RLAY Thu, Jun 9, 2022 15.85 15.98 15.23 15.60
479 NASDAQ RLAY Wed, Jun 8, 2022 16.03 16.74 15.76 16.01
478 NASDAQ RLAY Tue, Jun 7, 2022 14.87 16.24 14.87 16.22
477 NASDAQ RLAY Mon, Jun 6, 2022 17.00 17.71 14.70 15.20
476 NASDAQ RLAY Fri, Jun 3, 2022 16.77 18.02 16.73 17.53
475 NASDAQ RLAY Thu, Jun 2, 2022 16.11 16.85 15.78 16.78
474 NASDAQ RLAY Wed, Jun 1, 2022 16.51 17.13 15.56 16.14
473 NASDAQ RLAY Tue, May 31, 2022 17.30 17.73 15.98 16.28
472 NASDAQ RLAY Fri, May 27, 2022 16.78 17.44 15.96 17.33
471 NASDAQ RLAY Thu, May 26, 2022 16.51 17.15 16.22 16.75
470 NASDAQ RLAY Wed, May 25, 2022 16.58 16.97 15.97 16.47
469 NASDAQ RLAY Tue, May 24, 2022 17.39 17.85 16.42 16.65
468 NASDAQ RLAY Mon, May 23, 2022 17.52 18.11 17.22 17.62
467 NASDAQ RLAY Fri, May 20, 2022 18.02 18.17 16.24 17.34
466 NASDAQ RLAY Thu, May 19, 2022 17.27 17.98 16.84 17.25
465 NASDAQ RLAY Wed, May 18, 2022 17.48 18.61 17.20 17.58
464 NASDAQ RLAY Tue, May 17, 2022 18.14 18.56 17.78 18.25
463 NASDAQ RLAY Mon, May 16, 2022 17.35 18.99 17.02 17.61
462 NASDAQ RLAY Fri, May 13, 2022 16.17 18.18 16.17 17.58
461 NASDAQ RLAY Thu, May 12, 2022 14.90 16.96 14.90 15.72
460 NASDAQ RLAY Wed, May 11, 2022 16.84 16.90 14.37 15.27
459 NASDAQ RLAY Tue, May 10, 2022 18.76 19.49 16.43 17.03
458 NASDAQ RLAY Mon, May 9, 2022 20.04 20.50 16.87 17.48
457 NASDAQ RLAY Fri, May 6, 2022 24.52 25.18 19.92 20.63
456 NASDAQ RLAY Thu, May 5, 2022 25.18 25.32 22.54 23.30
455 NASDAQ RLAY Wed, May 4, 2022 24.96 26.04 23.00 25.62
454 NASDAQ RLAY Tue, May 3, 2022 24.59 25.45 23.70 24.79
453 NASDAQ RLAY Mon, May 2, 2022 23.73 25.56 23.09 24.74
452 NASDAQ RLAY Fri, Apr 29, 2022 25.36 26.09 23.65 23.83
451 NASDAQ RLAY Thu, Apr 28, 2022 25.57 25.78 22.70 25.33
450 NASDAQ RLAY Wed, Apr 27, 2022 27.37 27.90 25.19 25.50
449 NASDAQ RLAY Tue, Apr 26, 2022 29.13 29.79 27.28 27.31
448 NASDAQ RLAY Mon, Apr 25, 2022 27.64 29.59 27.64 29.53
447 NASDAQ RLAY Fri, Apr 22, 2022 27.47 28.95 27.38 27.90
446 NASDAQ RLAY Thu, Apr 21, 2022 30.31 30.79 27.73 27.92
445 NASDAQ RLAY Wed, Apr 20, 2022 29.56 30.17 28.80 29.96
444 NASDAQ RLAY Tue, Apr 19, 2022 28.47 30.15 28.41 29.25
443 NASDAQ RLAY Mon, Apr 18, 2022 30.74 30.74 28.26 28.55
442 NASDAQ RLAY Thu, Apr 14, 2022 32.08 32.29 29.84 30.74
441 NASDAQ RLAY Wed, Apr 13, 2022 31.43 32.99 31.41 32.28
440 NASDAQ RLAY Tue, Apr 12, 2022 31.97 32.74 30.90 31.24
439 NASDAQ RLAY Mon, Apr 11, 2022 31.95 33.31 29.57 31.50
438 NASDAQ RLAY Fri, Apr 8, 2022 30.66 32.95 30.35 32.65
437 NASDAQ RLAY Thu, Apr 7, 2022 31.52 32.32 30.26 30.66
436 NASDAQ RLAY Wed, Apr 6, 2022 31.45 32.03 30.15 31.64
435 NASDAQ RLAY Tue, Apr 5, 2022 34.64 35.05 31.81 31.84
434 NASDAQ RLAY Mon, Apr 4, 2022 31.98 35.36 31.38 34.88
433 NASDAQ RLAY Fri, Apr 1, 2022 29.93 31.75 29.79 31.63
432 NASDAQ RLAY Thu, Mar 31, 2022 30.96 32.48 29.71 29.93
431 NASDAQ RLAY Wed, Mar 30, 2022 31.96 32.50 30.45 30.66
430 NASDAQ RLAY Tue, Mar 29, 2022 29.87 32.51 29.54 32.31
429 NASDAQ RLAY Mon, Mar 28, 2022 28.70 29.87 28.40 29.84
428 NASDAQ RLAY Fri, Mar 25, 2022 30.05 30.09 28.49 28.71
427 NASDAQ RLAY Thu, Mar 24, 2022 28.57 30.10 28.09 30.03
426 NASDAQ RLAY Wed, Mar 23, 2022 27.52 28.74 27.09 28.37
425 NASDAQ RLAY Tue, Mar 22, 2022 26.06 28.11 25.73 28.05
424 NASDAQ RLAY Mon, Mar 21, 2022 26.66 26.92 25.03 25.91
423 NASDAQ RLAY Fri, Mar 18, 2022 25.11 27.20 25.11 26.93
422 NASDAQ RLAY Thu, Mar 17, 2022 24.58 25.57 24.00 25.52
421 NASDAQ RLAY Wed, Mar 16, 2022 23.91 24.80 22.64 24.70
420 NASDAQ RLAY Tue, Mar 15, 2022 22.93 23.49 22.32 22.92
419 NASDAQ RLAY Mon, Mar 14, 2022 23.54 24.02 22.34 22.71
418 NASDAQ RLAY Fri, Mar 11, 2022 25.52 25.77 23.66 23.70
417 NASDAQ RLAY Thu, Mar 10, 2022 23.83 25.79 23.35 25.36
416 NASDAQ RLAY Wed, Mar 9, 2022 22.61 24.63 22.22 24.51
415 NASDAQ RLAY Tue, Mar 8, 2022 21.25 23.37 20.42 22.50
414 NASDAQ RLAY Mon, Mar 7, 2022 20.54 22.26 20.40 21.24
413 NASDAQ RLAY Fri, Mar 4, 2022 21.77 22.49 20.00 20.38
412 NASDAQ RLAY Thu, Mar 3, 2022 24.12 24.12 21.77 22.07
411 NASDAQ RLAY Wed, Mar 2, 2022 24.32 24.42 23.26 23.74
410 NASDAQ RLAY Tue, Mar 1, 2022 23.81 24.64 22.23 24.06
409 NASDAQ RLAY Mon, Feb 28, 2022 22.62 24.31 22.37 24.11
408 NASDAQ RLAY Fri, Feb 25, 2022 20.88 22.94 20.71 22.85
407 NASDAQ RLAY Thu, Feb 24, 2022 19.99 21.72 19.61 21.70
406 NASDAQ RLAY Wed, Feb 23, 2022 21.40 21.69 20.15 20.49
405 NASDAQ RLAY Tue, Feb 22, 2022 20.84 21.71 20.26 21.12
404 NASDAQ RLAY Fri, Feb 18, 2022 21.03 21.47 20.61 21.08
403 NASDAQ RLAY Thu, Feb 17, 2022 20.95 21.38 20.57 21.01
402 NASDAQ RLAY Wed, Feb 16, 2022 21.36 21.40 20.42 20.94
401 NASDAQ RLAY Tue, Feb 15, 2022 20.68 21.65 20.67 21.45
400 NASDAQ RLAY Mon, Feb 14, 2022 20.56 21.03 20.12 20.28
399 NASDAQ RLAY Fri, Feb 11, 2022 21.07 21.97 20.25 20.60
398 NASDAQ RLAY Thu, Feb 10, 2022 21.63 22.53 20.52 20.87
397 NASDAQ RLAY Wed, Feb 9, 2022 21.55 22.27 21.00 22.18
396 NASDAQ RLAY Tue, Feb 8, 2022 21.80 21.94 20.33 20.89
395 NASDAQ RLAY Mon, Feb 7, 2022 21.09 22.08 20.84 21.69
394 NASDAQ RLAY Fri, Feb 4, 2022 20.88 21.40 20.65 20.82
393 NASDAQ RLAY Thu, Feb 3, 2022 21.15 21.79 20.48 20.88
392 NASDAQ RLAY Wed, Feb 2, 2022 22.92 23.17 21.82 21.92
391 NASDAQ RLAY Tue, Feb 1, 2022 23.49 23.49 21.49 23.09
390 NASDAQ RLAY Mon, Jan 31, 2022 20.56 22.26 20.27 22.13
389 NASDAQ RLAY Fri, Jan 28, 2022 20.31 20.71 19.05 20.26
388 NASDAQ RLAY Thu, Jan 27, 2022 21.96 21.96 20.16 20.38
387 NASDAQ RLAY Wed, Jan 26, 2022 23.27 24.19 21.26 21.35
386 NASDAQ RLAY Tue, Jan 25, 2022 22.42 22.88 21.41 22.26
385 NASDAQ RLAY Mon, Jan 24, 2022 21.52 23.09 21.00 22.91
384 NASDAQ RLAY Fri, Jan 21, 2022 23.18 24.21 22.03 22.15
383 NASDAQ RLAY Thu, Jan 20, 2022 23.98 25.16 23.44 23.53
382 NASDAQ RLAY Wed, Jan 19, 2022 23.87 24.99 23.40 23.64
381 NASDAQ RLAY Tue, Jan 18, 2022 25.90 25.96 23.66 23.76
380 NASDAQ RLAY Fri, Jan 14, 2022 25.50 26.75 25.25 26.29
379 NASDAQ RLAY Thu, Jan 13, 2022 26.25 26.92 25.56 25.76
378 NASDAQ RLAY Wed, Jan 12, 2022 27.78 27.97 26.08 26.15
377 NASDAQ RLAY Tue, Jan 11, 2022 26.90 28.23 26.32 27.75
376 NASDAQ RLAY Mon, Jan 10, 2022 26.60 27.48 26.03 26.95
375 NASDAQ RLAY Fri, Jan 7, 2022 27.66 28.29 26.76 26.80
374 NASDAQ RLAY Thu, Jan 6, 2022 28.48 28.98 27.39 27.84
373 NASDAQ RLAY Wed, Jan 5, 2022 30.97 31.67 28.32 28.39
372 NASDAQ RLAY Tue, Jan 4, 2022 32.02 33.04 29.62 31.54
371 NASDAQ RLAY Mon, Jan 3, 2022 30.48 32.39 29.82 32.36
370 NASDAQ RLAY Fri, Dec 31, 2021 31.58 31.95 30.63 30.71
369 NASDAQ RLAY Thu, Dec 30, 2021 30.18 32.12 29.71 31.47
368 NASDAQ RLAY Wed, Dec 29, 2021 31.11 31.11 29.76 30.19
367 NASDAQ RLAY Tue, Dec 28, 2021 31.82 32.67 30.88 31.16
366 NASDAQ RLAY Mon, Dec 27, 2021 33.10 33.58 31.67 32.15
365 NASDAQ RLAY Thu, Dec 23, 2021 31.71 33.56 31.39 33.40
364 NASDAQ RLAY Wed, Dec 22, 2021 31.05 31.59 29.97 31.56
363 NASDAQ RLAY Tue, Dec 21, 2021 30.15 31.10 29.69 31.07
362 NASDAQ RLAY Mon, Dec 20, 2021 28.78 30.39 28.36 30.14
361 NASDAQ RLAY Fri, Dec 17, 2021 27.90 29.92 27.45 29.21
360 NASDAQ RLAY Thu, Dec 16, 2021 29.31 29.97 28.02 28.14
359 NASDAQ RLAY Wed, Dec 15, 2021 27.94 29.06 27.50 29.06
358 NASDAQ RLAY Tue, Dec 14, 2021 27.42 28.76 27.26 27.91
357 NASDAQ RLAY Mon, Dec 13, 2021 28.11 28.74 27.58 27.93
356 NASDAQ RLAY Fri, Dec 10, 2021 29.39 29.53 28.02 28.22
355 NASDAQ RLAY Thu, Dec 9, 2021 30.96 30.96 29.05 29.08
354 NASDAQ RLAY Wed, Dec 8, 2021 29.45 30.98 29.04 30.85
353 NASDAQ RLAY Tue, Dec 7, 2021 29.43 30.48 28.63 29.50
352 NASDAQ RLAY Mon, Dec 6, 2021 28.12 28.79 27.13 27.96
351 NASDAQ RLAY Fri, Dec 3, 2021 29.63 29.63 27.74 28.18
350 NASDAQ RLAY Thu, Dec 2, 2021 28.41 29.95 27.96 29.44
349 NASDAQ RLAY Wed, Dec 1, 2021 29.75 30.69 28.66 28.66
348 NASDAQ RLAY Tue, Nov 30, 2021 29.26 29.83 27.78 29.42
347 NASDAQ RLAY Mon, Nov 29, 2021 30.44 31.89 28.58 28.94
346 NASDAQ RLAY Fri, Nov 26, 2021 30.90 31.37 28.53 29.81
345 NASDAQ RLAY Wed, Nov 24, 2021 31.26 32.19 30.59 31.40
344 NASDAQ RLAY Tue, Nov 23, 2021 34.30 34.46 28.60 31.61
343 NASDAQ RLAY Mon, Nov 22, 2021 34.36 35.76 34.18 34.28
342 NASDAQ RLAY Fri, Nov 19, 2021 35.06 35.47 34.23 34.49
341 NASDAQ RLAY Thu, Nov 18, 2021 36.00 36.59 34.80 35.04
340 NASDAQ RLAY Wed, Nov 17, 2021 35.08 36.22 34.68 35.94
339 NASDAQ RLAY Tue, Nov 16, 2021 35.65 35.98 34.97 35.39
338 NASDAQ RLAY Mon, Nov 15, 2021 35.03 35.90 34.05 35.32
337 NASDAQ RLAY Fri, Nov 12, 2021 35.74 35.89 34.88 35.21
336 NASDAQ RLAY Thu, Nov 11, 2021 34.36 36.63 33.39 35.70
335 NASDAQ RLAY Wed, Nov 10, 2021 35.09 35.65 33.41 33.74
334 NASDAQ RLAY Tue, Nov 9, 2021 35.66 36.20 34.93 35.10
333 NASDAQ RLAY Mon, Nov 8, 2021 35.55 35.96 34.55 35.53
332 NASDAQ RLAY Fri, Nov 5, 2021 36.39 36.88 35.37 35.52
331 NASDAQ RLAY Thu, Nov 4, 2021 37.10 37.52 35.90 36.38
330 NASDAQ RLAY Wed, Nov 3, 2021 34.55 37.34 34.55 37.03
329 NASDAQ RLAY Tue, Nov 2, 2021 34.81 35.29 33.53 34.97
328 NASDAQ RLAY Mon, Nov 1, 2021 32.98 34.85 32.78 34.78
327 NASDAQ RLAY Fri, Oct 29, 2021 32.88 33.87 32.16 33.25
326 NASDAQ RLAY Thu, Oct 28, 2021 30.56 33.19 30.02 32.99
325 NASDAQ RLAY Wed, Oct 27, 2021 31.58 31.58 28.88 30.25
324 NASDAQ RLAY Tue, Oct 26, 2021 31.09 32.00 30.61 31.14
323 NASDAQ RLAY Mon, Oct 25, 2021 32.20 32.47 30.86 30.94
322 NASDAQ RLAY Fri, Oct 22, 2021 31.20 32.18 30.50 32.05
321 NASDAQ RLAY Thu, Oct 21, 2021 31.33 32.10 31.12 31.25
320 NASDAQ RLAY Wed, Oct 20, 2021 32.56 33.20 30.73 31.22
319 NASDAQ RLAY Tue, Oct 19, 2021 32.21 33.41 31.67 32.61
318 NASDAQ RLAY Mon, Oct 18, 2021 34.28 34.28 31.56 32.02
317 NASDAQ RLAY Fri, Oct 15, 2021 36.73 36.80 33.25 34.11
316 NASDAQ RLAY Thu, Oct 14, 2021 32.80 37.67 32.48 36.62
315 NASDAQ RLAY Wed, Oct 13, 2021 28.60 33.24 28.00 32.76
314 NASDAQ RLAY Tue, Oct 12, 2021 26.00 28.31 25.91 27.77
313 NASDAQ RLAY Mon, Oct 11, 2021 27.93 29.43 27.24 29.30
312 NASDAQ RLAY Fri, Oct 8, 2021 26.50 34.00 25.72 28.16
311 NASDAQ RLAY Thu, Oct 7, 2021 29.68 30.50 25.77 26.00
310 NASDAQ RLAY Wed, Oct 6, 2021 29.00 29.95 28.99 29.50
309 NASDAQ RLAY Tue, Oct 5, 2021 29.91 30.39 27.92 29.29
308 NASDAQ RLAY Mon, Oct 4, 2021 29.45 30.23 28.80 29.94
307 NASDAQ RLAY Fri, Oct 1, 2021 31.45 31.45 28.49 29.76
306 NASDAQ RLAY Thu, Sep 30, 2021 33.37 33.62 31.52 31.53
305 NASDAQ RLAY Wed, Sep 29, 2021 36.87 36.87 33.20 33.39
304 NASDAQ RLAY Tue, Sep 28, 2021 37.19 37.53 36.72 36.95
303 NASDAQ RLAY Mon, Sep 27, 2021 36.87 38.15 36.40 37.41
302 NASDAQ RLAY Fri, Sep 24, 2021 36.41 37.11 36.18 36.74
301 NASDAQ RLAY Thu, Sep 23, 2021 37.11 37.43 36.66 36.88
300 NASDAQ RLAY Wed, Sep 22, 2021 37.22 37.46 36.21 37.16
299 NASDAQ RLAY Tue, Sep 21, 2021 36.27 37.36 35.72 36.93
298 NASDAQ RLAY Mon, Sep 20, 2021 36.15 37.16 35.71 36.22
297 NASDAQ RLAY Fri, Sep 17, 2021 36.85 37.55 36.00 37.09
296 NASDAQ RLAY Thu, Sep 16, 2021 36.98 37.15 36.17 37.00
295 NASDAQ RLAY Wed, Sep 15, 2021 35.75 37.52 34.96 36.93
294 NASDAQ RLAY Tue, Sep 14, 2021 35.70 37.40 34.76 35.41
293 NASDAQ RLAY Mon, Sep 13, 2021 32.19 36.06 31.84 35.70
292 NASDAQ RLAY Fri, Sep 10, 2021 32.92 33.49 32.10 32.15
291 NASDAQ RLAY Thu, Sep 9, 2021 32.27 34.10 32.27 32.81
290 NASDAQ RLAY Wed, Sep 8, 2021 33.82 34.01 32.44 32.54
289 NASDAQ RLAY Tue, Sep 7, 2021 31.72 34.13 31.72 33.83
288 NASDAQ RLAY Fri, Sep 3, 2021 33.42 33.66 31.15 31.50
287 NASDAQ RLAY Thu, Sep 2, 2021 32.26 33.50 31.60 33.48
286 NASDAQ RLAY Wed, Sep 1, 2021 32.36 33.28 31.92 32.00
285 NASDAQ RLAY Tue, Aug 31, 2021 30.16 32.07 30.16 32.03
284 NASDAQ RLAY Mon, Aug 30, 2021 30.23 31.47 29.88 30.00
283 NASDAQ RLAY Fri, Aug 27, 2021 29.87 30.75 29.86 29.94
282 NASDAQ RLAY Thu, Aug 26, 2021 29.76 30.90 29.67 29.75
281 NASDAQ RLAY Wed, Aug 25, 2021 31.00 31.00 29.51 30.00
280 NASDAQ RLAY Tue, Aug 24, 2021 32.03 32.03 30.73 31.06
279 NASDAQ RLAY Mon, Aug 23, 2021 31.80 32.65 30.88 32.20
278 NASDAQ RLAY Fri, Aug 20, 2021 30.29 31.69 30.25 31.53
277 NASDAQ RLAY Thu, Aug 19, 2021 32.87 32.87 30.36 30.55
276 NASDAQ RLAY Wed, Aug 18, 2021 32.94 34.36 32.12 32.89
275 NASDAQ RLAY Tue, Aug 17, 2021 31.02 33.00 30.10 32.79
274 NASDAQ RLAY Mon, Aug 16, 2021 33.10 33.10 31.16 31.57
273 NASDAQ RLAY Fri, Aug 13, 2021 32.10 33.29 31.10 33.03
272 NASDAQ RLAY Thu, Aug 12, 2021 32.88 34.04 32.42 33.52
271 NASDAQ RLAY Wed, Aug 11, 2021 33.19 33.40 31.57 32.71
270 NASDAQ RLAY Tue, Aug 10, 2021 33.79 34.27 32.56 33.03
269 NASDAQ RLAY Mon, Aug 9, 2021 32.90 33.72 32.28 33.50
268 NASDAQ RLAY Fri, Aug 6, 2021 33.00 33.19 32.41 32.90
267 NASDAQ RLAY Thu, Aug 5, 2021 32.57 33.12 32.40 32.94
266 NASDAQ RLAY Wed, Aug 4, 2021 32.00 33.16 32.00 32.59
265 NASDAQ RLAY Tue, Aug 3, 2021 33.00 33.21 31.50 32.06
264 NASDAQ RLAY Mon, Aug 2, 2021 32.73 33.30 32.71 33.02
263 NASDAQ RLAY Fri, Jul 30, 2021 32.68 33.18 31.93 32.44
262 NASDAQ RLAY Thu, Jul 29, 2021 33.31 34.17 32.55 32.66
261 NASDAQ RLAY Wed, Jul 28, 2021 32.73 33.24 31.54 33.08
260 NASDAQ RLAY Tue, Jul 27, 2021 32.78 32.82 31.28 32.06
259 NASDAQ RLAY Mon, Jul 26, 2021 34.17 34.21 32.82 32.91
258 NASDAQ RLAY Fri, Jul 23, 2021 34.27 34.79 33.40 34.24
257 NASDAQ RLAY Thu, Jul 22, 2021 34.57 35.11 33.70 34.25
256 NASDAQ RLAY Wed, Jul 21, 2021 35.54 35.54 33.82 34.51
255 NASDAQ RLAY Tue, Jul 20, 2021 33.35 34.67 32.89 34.31
254 NASDAQ RLAY Mon, Jul 19, 2021 32.32 33.55 31.69 33.00
253 NASDAQ RLAY Fri, Jul 16, 2021 32.44 34.84 32.44 33.33
252 NASDAQ RLAY Thu, Jul 15, 2021 33.13 33.77 31.24 31.86
251 NASDAQ RLAY Wed, Jul 14, 2021 34.06 34.21 33.03 33.36
250 NASDAQ RLAY Tue, Jul 13, 2021 34.45 34.56 33.38 33.79
249 NASDAQ RLAY Mon, Jul 12, 2021 34.98 35.39 34.12 34.52
248 NASDAQ RLAY Fri, Jul 9, 2021 34.89 35.16 34.10 34.98
247 NASDAQ RLAY Thu, Jul 8, 2021 34.02 35.21 33.96 34.59
246 NASDAQ RLAY Wed, Jul 7, 2021 36.09 36.65 32.75 34.80
245 NASDAQ RLAY Tue, Jul 6, 2021 37.43 37.90 36.70 36.75
244 NASDAQ RLAY Fri, Jul 2, 2021 38.16 38.61 36.73 37.67
243 NASDAQ RLAY Thu, Jul 1, 2021 36.80 38.01 36.64 37.99
242 NASDAQ RLAY Wed, Jun 30, 2021 37.18 37.62 36.25 36.59
241 NASDAQ RLAY Tue, Jun 29, 2021 36.55 37.49 35.87 37.30
240 NASDAQ RLAY Mon, Jun 28, 2021 35.81 36.27 35.41 35.95
239 NASDAQ RLAY Fri, Jun 25, 2021 35.26 36.35 34.90 35.91
238 NASDAQ RLAY Thu, Jun 24, 2021 34.15 35.19 34.00 35.00
237 NASDAQ RLAY Wed, Jun 23, 2021 34.61 35.00 33.20 34.14
236 NASDAQ RLAY Tue, Jun 22, 2021 35.11 35.28 33.95 34.56
235 NASDAQ RLAY Mon, Jun 21, 2021 35.00 35.52 34.57 35.33
234 NASDAQ RLAY Fri, Jun 18, 2021 34.00 35.61 33.71 35.34
233 NASDAQ RLAY Thu, Jun 17, 2021 33.71 35.34 33.42 35.00
232 NASDAQ RLAY Wed, Jun 16, 2021 34.30 34.49 32.85 33.84
231 NASDAQ RLAY Tue, Jun 15, 2021 34.36 34.60 33.78 34.26
230 NASDAQ RLAY Mon, Jun 14, 2021 34.50 35.00 33.90 34.18
229 NASDAQ RLAY Fri, Jun 11, 2021 34.27 34.27 33.17 34.22
228 NASDAQ RLAY Thu, Jun 10, 2021 34.67 35.20 34.05 34.25
227 NASDAQ RLAY Wed, Jun 9, 2021 34.93 35.23 34.19 34.70
226 NASDAQ RLAY Tue, Jun 8, 2021 35.10 35.20 33.79 34.87
225 NASDAQ RLAY Mon, Jun 7, 2021 32.30 35.29 32.19 34.97
224 NASDAQ RLAY Fri, Jun 4, 2021 31.82 33.14 31.71 32.15
223 NASDAQ RLAY Thu, Jun 3, 2021 32.80 33.46 31.99 32.06
222 NASDAQ RLAY Wed, Jun 2, 2021 32.84 33.38 32.45 32.99
221 NASDAQ RLAY Tue, Jun 1, 2021 32.39 33.06 31.56 32.66
220 NASDAQ RLAY Fri, May 28, 2021 32.59 33.16 31.89 32.12
219 NASDAQ RLAY Thu, May 27, 2021 32.36 32.66 31.11 32.52
218 NASDAQ RLAY Wed, May 26, 2021 30.80 32.22 30.73 32.08
217 NASDAQ RLAY Tue, May 25, 2021 31.25 32.40 30.46 30.65
216 NASDAQ RLAY Mon, May 24, 2021 30.25 31.41 29.96 31.25
215 NASDAQ RLAY Fri, May 21, 2021 31.28 31.28 30.09 30.09
214 NASDAQ RLAY Thu, May 20, 2021 30.08 31.37 29.94 30.82
213 NASDAQ RLAY Wed, May 19, 2021 29.47 30.58 29.36 30.09
212 NASDAQ RLAY Tue, May 18, 2021 28.84 30.66 28.84 29.95
211 NASDAQ RLAY Mon, May 17, 2021 29.18 30.44 28.24 30.35
210 NASDAQ RLAY Fri, May 14, 2021 27.74 29.21 26.96 29.19
209 NASDAQ RLAY Thu, May 13, 2021 27.72 28.35 26.44 27.50
208 NASDAQ RLAY Wed, May 12, 2021 27.93 29.20 27.56 27.61
207 NASDAQ RLAY Tue, May 11, 2021 27.02 29.47 26.84 28.40
206 NASDAQ RLAY Mon, May 10, 2021 29.30 29.48 27.37 27.71
205 NASDAQ RLAY Fri, May 7, 2021 29.39 30.24 29.12 29.50
204 NASDAQ RLAY Thu, May 6, 2021 30.37 30.53 27.70 29.18
203 NASDAQ RLAY Wed, May 5, 2021 30.90 31.51 29.86 30.40
202 NASDAQ RLAY Tue, May 4, 2021 31.40 31.40 29.82 30.75
201 NASDAQ RLAY Mon, May 3, 2021 32.17 32.22 30.71 31.72
200 NASDAQ RLAY Fri, Apr 30, 2021 32.25 32.25 30.48 31.71
199 NASDAQ RLAY Thu, Apr 29, 2021 33.41 33.61 32.14 33.30
198 NASDAQ RLAY Wed, Apr 28, 2021 33.33 33.77 32.45 33.60
197 NASDAQ RLAY Tue, Apr 27, 2021 35.00 35.01 32.73 33.48
196 NASDAQ RLAY Mon, Apr 26, 2021 33.89 35.43 33.40 34.91
195 NASDAQ RLAY Fri, Apr 23, 2021 33.83 34.52 32.69 33.34
194 NASDAQ RLAY Thu, Apr 22, 2021 33.99 34.76 32.24 33.97
193 NASDAQ RLAY Wed, Apr 21, 2021 31.98 34.49 31.98 34.41
192 NASDAQ RLAY Tue, Apr 20, 2021 32.29 32.99 31.50 32.26
191 NASDAQ RLAY Mon, Apr 19, 2021 32.77 33.10 31.00 32.63
190 NASDAQ RLAY Fri, Apr 16, 2021 33.97 34.53 31.51 32.60
189 NASDAQ RLAY Thu, Apr 15, 2021 34.25 35.03 33.13 33.73
188 NASDAQ RLAY Wed, Apr 14, 2021 32.28 35.57 32.02 34.05
187 NASDAQ RLAY Tue, Apr 13, 2021 32.71 33.24 30.72 31.97
186 NASDAQ RLAY Mon, Apr 12, 2021 33.63 34.36 32.34 32.77
185 NASDAQ RLAY Fri, Apr 9, 2021 35.31 36.12 33.33 33.63
184 NASDAQ RLAY Thu, Apr 8, 2021 35.93 36.91 34.71 35.35
183 NASDAQ RLAY Wed, Apr 7, 2021 36.42 36.61 35.34 35.68
182 NASDAQ RLAY Tue, Apr 6, 2021 38.00 38.80 35.97 36.26
181 NASDAQ RLAY Mon, Apr 5, 2021 36.26 38.36 36.26 38.19
180 NASDAQ RLAY Thu, Apr 1, 2021 35.01 36.48 34.75 36.20
179 NASDAQ RLAY Wed, Mar 31, 2021 35.53 35.97 33.75 34.57
178 NASDAQ RLAY Tue, Mar 30, 2021 32.35 36.31 31.31 35.58
177 NASDAQ RLAY Mon, Mar 29, 2021 33.91 33.91 32.47 32.52
176 NASDAQ RLAY Fri, Mar 26, 2021 34.68 35.51 33.01 34.25
175 NASDAQ RLAY Thu, Mar 25, 2021 34.90 36.05 33.79 35.57
174 NASDAQ RLAY Wed, Mar 24, 2021 36.86 37.00 34.70 35.05
173 NASDAQ RLAY Tue, Mar 23, 2021 38.87 39.38 35.75 36.45
172 NASDAQ RLAY Mon, Mar 22, 2021 36.86 39.70 36.77 39.26
171 NASDAQ RLAY Fri, Mar 19, 2021 38.80 39.87 37.04 37.30
170 NASDAQ RLAY Thu, Mar 18, 2021 39.98 40.41 36.87 37.52
169 NASDAQ RLAY Wed, Mar 17, 2021 40.19 40.63 38.91 40.26
168 NASDAQ RLAY Tue, Mar 16, 2021 39.35 40.71 38.76 40.27
167 NASDAQ RLAY Mon, Mar 15, 2021 39.18 40.78 37.63 39.52
166 NASDAQ RLAY Fri, Mar 12, 2021 39.19 39.50 37.83 39.29
165 NASDAQ RLAY Thu, Mar 11, 2021 40.00 40.14 38.25 39.66
164 NASDAQ RLAY Wed, Mar 10, 2021 36.89 39.25 36.53 38.51
163 NASDAQ RLAY Tue, Mar 9, 2021 35.78 37.84 35.78 36.27
162 NASDAQ RLAY Mon, Mar 8, 2021 37.76 38.94 34.80 35.01
161 NASDAQ RLAY Fri, Mar 5, 2021 39.20 39.20 33.56 37.39
160 NASDAQ RLAY Thu, Mar 4, 2021 38.57 41.72 37.77 39.99
159 NASDAQ RLAY Wed, Mar 3, 2021 39.47 39.91 37.81 38.59
158 NASDAQ RLAY Tue, Mar 2, 2021 40.20 41.30 39.23 39.67
157 NASDAQ RLAY Mon, Mar 1, 2021 42.98 42.98 39.63 40.19
156 NASDAQ RLAY Fri, Feb 26, 2021 42.61 43.58 39.88 41.27
155 NASDAQ RLAY Thu, Feb 25, 2021 43.06 45.86 40.70 42.32
154 NASDAQ RLAY Wed, Feb 24, 2021 40.62 45.34 40.53 43.29
153 NASDAQ RLAY Tue, Feb 23, 2021 43.26 44.23 40.20 40.46
152 NASDAQ RLAY Mon, Feb 22, 2021 43.47 45.40 43.30 44.02
151 NASDAQ RLAY Fri, Feb 19, 2021 43.64 46.40 42.71 43.61
150 NASDAQ RLAY Thu, Feb 18, 2021 44.00 45.95 42.97 43.16
149 NASDAQ RLAY Wed, Feb 17, 2021 44.36 46.70 43.78 44.22
148 NASDAQ RLAY Tue, Feb 16, 2021 46.48 46.55 43.80 44.25
147 NASDAQ RLAY Fri, Feb 12, 2021 45.95 49.46 44.69 45.92
146 NASDAQ RLAY Thu, Feb 11, 2021 46.11 47.48 44.37 46.23
145 NASDAQ RLAY Wed, Feb 10, 2021 50.75 50.75 47.10 47.53
144 NASDAQ RLAY Tue, Feb 9, 2021 49.92 51.00 48.46 49.32
143 NASDAQ RLAY Mon, Feb 8, 2021 49.93 50.89 47.64 50.00
142 NASDAQ RLAY Fri, Feb 5, 2021 50.00 50.74 48.50 49.39
141 NASDAQ RLAY Thu, Feb 4, 2021 50.89 51.98 48.26 49.97
140 NASDAQ RLAY Wed, Feb 3, 2021 50.96 51.14 48.66 50.21
139 NASDAQ RLAY Tue, Feb 2, 2021 51.03 51.47 48.34 50.96
138 NASDAQ RLAY Mon, Feb 1, 2021 50.00 50.72 47.02 50.55
137 NASDAQ RLAY Fri, Jan 29, 2021 51.60 54.06 47.80 49.58
136 NASDAQ RLAY Thu, Jan 28, 2021 55.54 56.03 52.57 53.20
135 NASDAQ RLAY Wed, Jan 27, 2021 55.42 58.78 53.93 55.49
134 NASDAQ RLAY Tue, Jan 26, 2021 57.41 59.09 55.64 56.29
133 NASDAQ RLAY Mon, Jan 25, 2021 62.00 62.95 55.12 57.49
132 NASDAQ RLAY Fri, Jan 22, 2021 56.55 61.72 55.70 61.53
131 NASDAQ RLAY Thu, Jan 21, 2021 56.20 58.96 52.03 56.69
130 NASDAQ RLAY Wed, Jan 20, 2021 53.67 64.37 52.56 56.28
129 NASDAQ RLAY Tue, Jan 19, 2021 44.71 54.93 44.71 53.95
128 NASDAQ RLAY Fri, Jan 15, 2021 43.87 45.92 42.25 44.85
127 NASDAQ RLAY Thu, Jan 14, 2021 41.24 43.91 40.20 43.77
126 NASDAQ RLAY Wed, Jan 13, 2021 40.19 46.30 39.09 42.00
125 NASDAQ RLAY Tue, Jan 12, 2021 38.06 41.45 37.90 40.00
124 NASDAQ RLAY Mon, Jan 11, 2021 39.70 41.12 36.55 37.29
123 NASDAQ RLAY Fri, Jan 8, 2021 41.81 42.72 39.37 40.67
122 NASDAQ RLAY Thu, Jan 7, 2021 39.93 42.42 39.00 41.06
121 NASDAQ RLAY Wed, Jan 6, 2021 38.10 40.42 37.70 39.57
120 NASDAQ RLAY Tue, Jan 5, 2021 40.49 40.49 36.34 37.96
119 NASDAQ RLAY Mon, Jan 4, 2021 42.05 43.24 39.10 40.44
118 NASDAQ RLAY Thu, Dec 31, 2020 44.07 44.11 41.20 41.56
117 NASDAQ RLAY Wed, Dec 30, 2020 42.69 44.22 42.33 43.95
116 NASDAQ RLAY Tue, Dec 29, 2020 45.39 46.08 42.10 42.41
115 NASDAQ RLAY Mon, Dec 28, 2020 47.41 47.99 44.87 45.09
114 NASDAQ RLAY Thu, Dec 24, 2020 49.43 49.43 46.75 46.87
113 NASDAQ RLAY Wed, Dec 23, 2020 47.11 49.61 46.67 49.40
112 NASDAQ RLAY Tue, Dec 22, 2020 48.01 48.87 46.05 47.29
111 NASDAQ RLAY Mon, Dec 21, 2020 46.03 48.53 46.00 48.24
110 NASDAQ RLAY Fri, Dec 18, 2020 48.73 50.80 47.28 47.65
109 NASDAQ RLAY Thu, Dec 17, 2020 45.25 49.35 45.25 48.34
108 NASDAQ RLAY Wed, Dec 16, 2020 46.10 47.12 44.62 45.09
107 NASDAQ RLAY Tue, Dec 15, 2020 45.03 47.39 43.52 45.72
106 NASDAQ RLAY Mon, Dec 14, 2020 50.00 50.05 42.42 43.82
105 NASDAQ RLAY Fri, Dec 11, 2020 50.43 51.37 49.07 50.06
104 NASDAQ RLAY Thu, Dec 10, 2020 50.63 52.25 50.03 50.93
103 NASDAQ RLAY Wed, Dec 9, 2020 52.68 53.91 49.60 50.92
102 NASDAQ RLAY Tue, Dec 8, 2020 51.43 53.98 49.06 52.00
101 NASDAQ RLAY Mon, Dec 7, 2020 52.12 54.22 47.76 49.40
100 NASDAQ RLAY Fri, Dec 4, 2020 52.99 55.32 51.22 52.00
99 NASDAQ RLAY Thu, Dec 3, 2020 51.61 55.70 51.61 52.59
98 NASDAQ RLAY Wed, Dec 2, 2020 52.15 53.04 51.29 51.45
97 NASDAQ RLAY Tue, Dec 1, 2020 53.93 56.03 52.10 52.50
96 NASDAQ RLAY Mon, Nov 30, 2020 52.29 53.71 51.44 53.31
95 NASDAQ RLAY Fri, Nov 27, 2020 54.12 54.94 51.51 52.18
94 NASDAQ RLAY Wed, Nov 25, 2020 53.77 55.91 53.77 54.03
93 NASDAQ RLAY Tue, Nov 24, 2020 54.03 57.59 53.06 54.00
92 NASDAQ RLAY Mon, Nov 23, 2020 53.32 54.50 52.37 53.73
91 NASDAQ RLAY Fri, Nov 20, 2020 51.56 55.10 51.20 52.97
90 NASDAQ RLAY Thu, Nov 19, 2020 50.12 55.73 50.12 52.50
89 NASDAQ RLAY Wed, Nov 18, 2020 54.00 54.00 50.25 50.25
88 NASDAQ RLAY Tue, Nov 17, 2020 49.37 56.25 48.58 53.74
87 NASDAQ RLAY Mon, Nov 16, 2020 47.69 49.89 47.69 49.62
86 NASDAQ RLAY Fri, Nov 13, 2020 47.97 49.90 43.82 47.61
85 NASDAQ RLAY Thu, Nov 12, 2020 47.37 48.00 46.53 47.69
84 NASDAQ RLAY Wed, Nov 11, 2020 44.28 47.74 44.07 47.35
83 NASDAQ RLAY Tue, Nov 10, 2020 42.66 43.92 41.71 43.75
82 NASDAQ RLAY Mon, Nov 9, 2020 44.69 46.25 41.20 41.90
81 NASDAQ RLAY Fri, Nov 6, 2020 41.45 44.31 39.88 43.67
80 NASDAQ RLAY Thu, Nov 5, 2020 39.01 42.83 38.18 41.12
79 NASDAQ RLAY Wed, Nov 4, 2020 35.80 39.06 35.80 38.54
78 NASDAQ RLAY Tue, Nov 3, 2020 36.44 37.32 33.50 35.51
77 NASDAQ RLAY Mon, Nov 2, 2020 37.50 38.75 33.32 35.71
76 NASDAQ RLAY Fri, Oct 30, 2020 37.09 37.91 36.01 36.94
75 NASDAQ RLAY Thu, Oct 29, 2020 37.62 38.55 36.45 36.96
74 NASDAQ RLAY Wed, Oct 28, 2020 38.11 38.53 37.07 37.90
73 NASDAQ RLAY Tue, Oct 27, 2020 37.65 39.49 36.06 38.92
72 NASDAQ RLAY Mon, Oct 26, 2020 39.41 39.71 37.22 37.56
71 NASDAQ RLAY Fri, Oct 23, 2020 40.44 41.40 38.90 39.88
70 NASDAQ RLAY Thu, Oct 22, 2020 38.35 40.79 38.35 40.27
69 NASDAQ RLAY Wed, Oct 21, 2020 39.14 40.02 37.76 38.28
68 NASDAQ RLAY Tue, Oct 20, 2020 41.09 41.51 38.50 38.99
67 NASDAQ RLAY Mon, Oct 19, 2020 40.84 42.54 39.99 40.72
66 NASDAQ RLAY Fri, Oct 16, 2020 37.41 40.81 37.16 40.57
65 NASDAQ RLAY Thu, Oct 15, 2020 37.43 38.93 35.50 37.52
64 NASDAQ RLAY Wed, Oct 14, 2020 41.17 41.96 37.59 37.74
63 NASDAQ RLAY Tue, Oct 13, 2020 42.25 42.87 40.67 41.36
62 NASDAQ RLAY Mon, Oct 12, 2020 42.36 42.85 41.54 42.39
61 NASDAQ RLAY Fri, Oct 9, 2020 42.98 43.06 41.38 42.15
60 NASDAQ RLAY Thu, Oct 8, 2020 43.92 44.66 41.75 42.98
59 NASDAQ RLAY Wed, Oct 7, 2020 43.46 44.58 42.82 43.68
58 NASDAQ RLAY Tue, Oct 6, 2020 45.27 45.38 42.52 43.08
57 NASDAQ RLAY Mon, Oct 5, 2020 41.32 45.47 41.32 45.15
56 NASDAQ RLAY Fri, Oct 2, 2020 43.84 43.84 39.93 41.07
55 NASDAQ RLAY Thu, Oct 1, 2020 42.91 43.32 40.12 42.60
54 NASDAQ RLAY Wed, Sep 30, 2020 39.83 43.78 38.66 42.59
53 NASDAQ RLAY Tue, Sep 29, 2020 37.81 41.34 36.57 39.98
52 NASDAQ RLAY Mon, Sep 28, 2020 40.08 40.47 36.59 38.01
51 NASDAQ RLAY Fri, Sep 25, 2020 40.00 42.72 38.19 39.40
50 NASDAQ RLAY Thu, Sep 24, 2020 41.99 43.45 39.14 40.19
49 NASDAQ RLAY Wed, Sep 23, 2020 44.38 49.89 42.01 42.16
48 NASDAQ RLAY Tue, Sep 22, 2020 45.50 45.50 42.39 44.68
47 NASDAQ RLAY Mon, Sep 21, 2020 42.80 48.80 42.52 45.10
46 NASDAQ RLAY Fri, Sep 18, 2020 40.25 48.44 40.25 44.20
45 NASDAQ RLAY Thu, Sep 17, 2020 38.07 40.81 37.90 40.18
44 NASDAQ RLAY Wed, Sep 16, 2020 37.86 40.32 37.07 38.92
43 NASDAQ RLAY Tue, Sep 15, 2020 37.02 39.91 37.02 37.85
42 NASDAQ RLAY Mon, Sep 14, 2020 35.40 39.23 35.40 36.93
41 NASDAQ RLAY Fri, Sep 11, 2020 37.32 37.95 34.68 35.15
40 NASDAQ RLAY Thu, Sep 10, 2020 36.09 38.61 35.91 37.30
39 NASDAQ RLAY Wed, Sep 9, 2020 35.62 37.97 35.62 36.79
38 NASDAQ RLAY Tue, Sep 8, 2020 35.02 36.00 34.20 35.17
37 NASDAQ RLAY Fri, Sep 4, 2020 37.33 38.09 35.32 35.33
36 NASDAQ RLAY Thu, Sep 3, 2020 36.49 38.58 35.87 36.93
35 NASDAQ RLAY Wed, Sep 2, 2020 38.22 38.57 35.90 36.98
34 NASDAQ RLAY Tue, Sep 1, 2020 37.14 40.86 36.86 38.23
33 NASDAQ RLAY Mon, Aug 31, 2020 39.36 42.82 38.79 40.19
32 NASDAQ RLAY Fri, Aug 28, 2020 36.55 39.87 35.02 39.21
31 NASDAQ RLAY Thu, Aug 27, 2020 36.02 37.72 34.90 36.33
30 NASDAQ RLAY Wed, Aug 26, 2020 37.93 39.62 36.11 36.31
29 NASDAQ RLAY Tue, Aug 25, 2020 39.35 39.69 36.78 37.85
28 NASDAQ RLAY Mon, Aug 24, 2020 37.73 41.46 36.35 38.92
27 NASDAQ RLAY Fri, Aug 21, 2020 36.52 38.41 35.00 37.37
26 NASDAQ RLAY Thu, Aug 20, 2020 36.46 39.22 36.11 36.93
25 NASDAQ RLAY Wed, Aug 19, 2020 34.57 39.97 34.50 36.53
24 NASDAQ RLAY Tue, Aug 18, 2020 33.90 36.00 33.90 34.49
23 NASDAQ RLAY Mon, Aug 17, 2020 34.51 35.25 33.45 33.74
22 NASDAQ RLAY Fri, Aug 14, 2020 35.70 36.70 32.56 32.81
21 NASDAQ RLAY Thu, Aug 13, 2020 38.52 38.83 35.56 36.40
20 NASDAQ RLAY Wed, Aug 12, 2020 40.18 41.80 38.08 38.88
19 NASDAQ RLAY Tue, Aug 11, 2020 41.50 42.50 39.85 41.20
18 NASDAQ RLAY Mon, Aug 10, 2020 40.45 42.60 39.24 41.10
17 NASDAQ RLAY Fri, Aug 7, 2020 40.54 43.44 40.02 40.69
16 NASDAQ RLAY Thu, Aug 6, 2020 37.48 41.73 36.66 41.02
15 NASDAQ RLAY Wed, Aug 5, 2020 36.25 39.73 35.70 37.84
14 NASDAQ RLAY Tue, Aug 4, 2020 36.05 37.79 35.00 36.59
13 NASDAQ RLAY Mon, Aug 3, 2020 34.86 39.60 34.75 36.65
12 NASDAQ RLAY Fri, Jul 31, 2020 34.36 36.60 34.36 35.46
11 NASDAQ RLAY Thu, Jul 30, 2020 33.95 36.47 33.33 35.00
10 NASDAQ RLAY Wed, Jul 29, 2020 33.77 34.95 33.77 34.40
9 NASDAQ RLAY Tue, Jul 28, 2020 34.02 34.70 33.51 33.88
8 NASDAQ RLAY Mon, Jul 27, 2020 33.58 35.30 33.58 34.55
7 NASDAQ RLAY Fri, Jul 24, 2020 36.20 36.41 33.19 33.20
6 NASDAQ RLAY Thu, Jul 23, 2020 39.11 39.77 34.04 36.20
5 NASDAQ RLAY Wed, Jul 22, 2020 40.33 40.92 36.61 40.04
4 NASDAQ RLAY Tue, Jul 21, 2020 42.00 46.80 41.25 41.28
3 NASDAQ RLAY Mon, Jul 20, 2020 42.10 49.89 41.00 42.87
2 NASDAQ RLAY Fri, Jul 17, 2020 33.96 44.08 33.33 43.98
1 NASDAQ RLAY Thu, Jul 16, 2020 35.00 36.14 33.23 35.05
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024