Remitly Global Inc NASDAQ:RELY Historical Prices

Below are the 991 trading days of historical prices for RELY.

# Exchange Symbol Date Open High Low Close
991 NASDAQ RELY Thu, Jan 19, 2023 11.87 12.19 11.74 11.90
990 NASDAQ RELY Wed, Jan 18, 2023 12.20 12.42 11.79 11.98
989 NASDAQ RELY Tue, Jan 17, 2023 12.06 12.10 11.75 12.08
988 NASDAQ RELY Fri, Jan 13, 2023 11.69 12.01 11.64 12.00
987 NASDAQ RELY Thu, Jan 12, 2023 11.51 11.93 11.28 11.82
986 NASDAQ RELY Wed, Jan 11, 2023 11.63 11.79 11.45 11.63
985 NASDAQ RELY Tue, Jan 10, 2023 11.61 11.75 11.18 11.61
984 NASDAQ RELY Mon, Jan 9, 2023 11.18 11.70 11.17 11.61
983 NASDAQ RELY Fri, Jan 6, 2023 11.25 11.30 10.89 11.02
982 NASDAQ RELY Thu, Jan 5, 2023 11.16 11.37 10.86 11.14
981 NASDAQ RELY Wed, Jan 4, 2023 11.44 11.64 11.04 11.23
980 NASDAQ RELY Tue, Jan 3, 2023 11.60 11.79 11.01 11.27
979 NASDAQ RELY Fri, Dec 30, 2022 10.74 11.49 10.74 11.45
978 NASDAQ RELY Thu, Dec 29, 2022 10.09 11.20 10.00 10.91
977 NASDAQ RELY Wed, Dec 28, 2022 9.57 10.28 9.57 10.00
976 NASDAQ RELY Tue, Dec 27, 2022 9.46 10.08 9.46 9.60
975 NASDAQ RELY Fri, Dec 23, 2022 9.63 9.70 9.34 9.64
974 NASDAQ RELY Thu, Dec 22, 2022 9.39 9.65 9.22 9.64
973 NASDAQ RELY Wed, Dec 21, 2022 9.35 9.69 9.24 9.51
972 NASDAQ RELY Tue, Dec 20, 2022 9.05 9.35 8.98 9.31
971 NASDAQ RELY Mon, Dec 19, 2022 9.60 9.60 8.94 9.11
970 NASDAQ RELY Fri, Dec 16, 2022 9.64 9.81 9.46 9.58
969 NASDAQ RELY Thu, Dec 15, 2022 10.31 10.40 9.62 9.70
968 NASDAQ RELY Wed, Dec 14, 2022 10.53 10.77 10.14 10.40
967 NASDAQ RELY Tue, Dec 13, 2022 10.92 11.20 10.26 10.47
966 NASDAQ RELY Mon, Dec 12, 2022 10.43 10.92 10.43 10.53
965 NASDAQ RELY Fri, Dec 9, 2022 10.25 10.49 10.10 10.36
964 NASDAQ RELY Thu, Dec 8, 2022 10.17 10.42 9.93 10.35
963 NASDAQ RELY Wed, Dec 7, 2022 9.95 10.32 9.89 10.11
962 NASDAQ RELY Tue, Dec 6, 2022 10.42 10.50 9.94 10.01
961 NASDAQ RELY Mon, Dec 5, 2022 10.35 10.54 10.22 10.42
960 NASDAQ RELY Fri, Dec 2, 2022 10.42 10.53 10.02 10.49
959 NASDAQ RELY Thu, Dec 1, 2022 10.57 10.86 10.43 10.51
958 NASDAQ RELY Wed, Nov 30, 2022 9.83 10.46 9.74 10.46
957 NASDAQ RELY Tue, Nov 29, 2022 10.17 10.18 9.84 9.87
956 NASDAQ RELY Mon, Nov 28, 2022 10.67 10.83 10.20 10.23
955 NASDAQ RELY Fri, Nov 25, 2022 10.77 10.87 10.52 10.77
954 NASDAQ RELY Wed, Nov 23, 2022 10.06 10.84 10.06 10.79
953 NASDAQ RELY Tue, Nov 22, 2022 9.92 10.09 9.71 10.02
952 NASDAQ RELY Mon, Nov 21, 2022 10.42 10.42 9.81 9.95
951 NASDAQ RELY Fri, Nov 18, 2022 10.39 10.56 10.13 10.51
950 NASDAQ RELY Thu, Nov 17, 2022 9.74 10.18 9.64 10.07
949 NASDAQ RELY Wed, Nov 16, 2022 10.77 10.78 10.14 10.23
948 NASDAQ RELY Tue, Nov 15, 2022 10.72 11.25 10.66 10.91
947 NASDAQ RELY Mon, Nov 14, 2022 10.59 11.02 10.21 10.36
946 NASDAQ RELY Fri, Nov 11, 2022 10.23 10.81 10.23 10.71
945 NASDAQ RELY Thu, Nov 10, 2022 9.58 10.30 9.58 10.23
944 NASDAQ RELY Wed, Nov 9, 2022 9.37 9.38 8.97 9.08
943 NASDAQ RELY Tue, Nov 8, 2022 9.70 9.82 9.26 9.52
942 NASDAQ RELY Mon, Nov 7, 2022 9.53 9.82 9.40 9.52
941 NASDAQ RELY Fri, Nov 4, 2022 10.40 10.40 9.25 9.51
940 NASDAQ RELY Thu, Nov 3, 2022 10.25 10.87 9.68 10.22
939 NASDAQ RELY Wed, Nov 2, 2022 11.54 11.74 10.66 10.72
938 NASDAQ RELY Tue, Nov 1, 2022 11.77 11.85 11.24 11.68
937 NASDAQ RELY Mon, Oct 31, 2022 11.35 11.88 11.31 11.62
936 NASDAQ RELY Fri, Oct 28, 2022 11.06 11.46 10.91 11.41
935 NASDAQ RELY Thu, Oct 27, 2022 11.26 11.48 10.88 11.08
934 NASDAQ RELY Wed, Oct 26, 2022 10.86 11.62 10.81 11.18
933 NASDAQ RELY Tue, Oct 25, 2022 10.38 11.17 10.38 11.04
932 NASDAQ RELY Mon, Oct 24, 2022 10.34 10.34 9.79 10.25
931 NASDAQ RELY Fri, Oct 21, 2022 10.42 10.49 9.98 10.35
930 NASDAQ RELY Thu, Oct 20, 2022 10.59 10.98 10.21 10.36
929 NASDAQ RELY Wed, Oct 19, 2022 10.45 10.73 10.33 10.60
928 NASDAQ RELY Tue, Oct 18, 2022 10.65 10.94 10.38 10.64
927 NASDAQ RELY Mon, Oct 17, 2022 9.94 10.32 9.92 10.32
926 NASDAQ RELY Fri, Oct 14, 2022 10.52 10.59 9.60 9.65
925 NASDAQ RELY Thu, Oct 13, 2022 10.20 10.60 9.96 10.41
924 NASDAQ RELY Wed, Oct 12, 2022 10.69 10.89 10.36 10.53
923 NASDAQ RELY Tue, Oct 11, 2022 11.09 11.13 10.27 10.70
922 NASDAQ RELY Mon, Oct 10, 2022 10.84 11.11 10.47 11.07
921 NASDAQ RELY Fri, Oct 7, 2022 11.07 11.21 10.75 10.85
920 NASDAQ RELY Thu, Oct 6, 2022 11.01 11.28 11.01 11.17
919 NASDAQ RELY Wed, Oct 5, 2022 11.07 11.17 10.84 11.12
918 NASDAQ RELY Tue, Oct 4, 2022 10.85 11.11 10.65 11.07
917 NASDAQ RELY Mon, Oct 3, 2022 11.04 11.04 9.79 10.44
916 NASDAQ RELY Fri, Sep 30, 2022 10.99 11.57 10.86 11.12
915 NASDAQ RELY Thu, Sep 29, 2022 10.64 11.35 10.57 11.06
914 NASDAQ RELY Wed, Sep 28, 2022 9.98 10.98 9.97 10.84
913 NASDAQ RELY Tue, Sep 27, 2022 9.60 10.06 9.51 9.81
912 NASDAQ RELY Mon, Sep 26, 2022 9.89 10.09 9.43 9.46
911 NASDAQ RELY Fri, Sep 23, 2022 10.20 10.41 9.86 10.00
910 NASDAQ RELY Thu, Sep 22, 2022 10.28 10.47 10.15 10.38
909 NASDAQ RELY Wed, Sep 21, 2022 10.86 10.88 10.34 10.36
908 NASDAQ RELY Tue, Sep 20, 2022 10.27 11.04 10.24 10.79
907 NASDAQ RELY Mon, Sep 19, 2022 10.68 10.82 10.24 10.40
906 NASDAQ RELY Fri, Sep 16, 2022 11.64 11.64 10.78 10.88
905 NASDAQ RELY Thu, Sep 15, 2022 11.85 12.23 11.74 11.90
904 NASDAQ RELY Wed, Sep 14, 2022 11.62 12.01 11.38 12.00
903 NASDAQ RELY Tue, Sep 13, 2022 11.24 11.79 11.22 11.63
902 NASDAQ RELY Mon, Sep 12, 2022 11.80 12.08 11.76 11.97
901 NASDAQ RELY Fri, Sep 9, 2022 11.44 11.80 11.44 11.75
900 NASDAQ RELY Thu, Sep 8, 2022 10.97 11.47 10.76 11.36
899 NASDAQ RELY Wed, Sep 7, 2022 10.99 11.22 10.77 11.15
898 NASDAQ RELY Tue, Sep 6, 2022 10.68 11.10 10.68 10.99
897 NASDAQ RELY Fri, Sep 2, 2022 10.80 10.91 10.51 10.58
896 NASDAQ RELY Thu, Sep 1, 2022 10.78 11.04 10.24 10.72
895 NASDAQ RELY Wed, Aug 31, 2022 11.26 11.35 10.87 11.00
894 NASDAQ RELY Tue, Aug 30, 2022 11.11 11.21 10.92 11.12
893 NASDAQ RELY Mon, Aug 29, 2022 10.57 11.25 10.57 11.05
892 NASDAQ RELY Fri, Aug 26, 2022 11.53 11.77 10.76 10.82
891 NASDAQ RELY Thu, Aug 25, 2022 11.47 11.53 11.26 11.50
890 NASDAQ RELY Wed, Aug 24, 2022 11.07 11.53 11.07 11.44
889 NASDAQ RELY Tue, Aug 23, 2022 11.24 11.42 10.99 11.09
888 NASDAQ RELY Mon, Aug 22, 2022 10.64 11.10 10.51 11.09
887 NASDAQ RELY Fri, Aug 19, 2022 11.13 11.26 10.82 10.88
886 NASDAQ RELY Thu, Aug 18, 2022 11.26 11.52 11.09 11.38
885 NASDAQ RELY Wed, Aug 17, 2022 11.54 11.63 11.06 11.35
884 NASDAQ RELY Tue, Aug 16, 2022 11.98 12.32 11.72 11.79
883 NASDAQ RELY Mon, Aug 15, 2022 11.98 12.00 11.51 11.91
882 NASDAQ RELY Fri, Aug 12, 2022 11.70 12.07 11.53 11.98
881 NASDAQ RELY Thu, Aug 11, 2022 11.78 12.02 11.56 11.67
880 NASDAQ RELY Wed, Aug 10, 2022 11.84 11.98 11.65 11.69
879 NASDAQ RELY Tue, Aug 9, 2022 10.95 11.54 10.90 11.49
878 NASDAQ RELY Mon, Aug 8, 2022 11.65 11.65 10.78 11.15
877 NASDAQ RELY Fri, Aug 5, 2022 11.17 11.40 10.30 11.23
876 NASDAQ RELY Thu, Aug 4, 2022 12.00 13.55 11.53 11.71
875 NASDAQ RELY Wed, Aug 3, 2022 10.42 10.68 10.10 10.51
874 NASDAQ RELY Tue, Aug 2, 2022 9.78 10.51 9.78 10.20
873 NASDAQ RELY Mon, Aug 1, 2022 9.45 10.07 9.31 9.91
872 NASDAQ RELY Fri, Jul 29, 2022 9.43 9.62 9.25 9.53
871 NASDAQ RELY Thu, Jul 28, 2022 9.63 9.70 9.22 9.49
870 NASDAQ RELY Wed, Jul 27, 2022 9.44 9.61 9.26 9.60
869 NASDAQ RELY Tue, Jul 26, 2022 9.15 9.31 8.77 9.26
868 NASDAQ RELY Mon, Jul 25, 2022 9.36 9.53 9.10 9.26
867 NASDAQ RELY Fri, Jul 22, 2022 9.58 9.61 9.20 9.36
866 NASDAQ RELY Thu, Jul 21, 2022 9.71 9.75 9.36 9.54
865 NASDAQ RELY Wed, Jul 20, 2022 9.56 9.85 9.37 9.80
864 NASDAQ RELY Tue, Jul 19, 2022 8.97 9.80 8.96 9.56
863 NASDAQ RELY Mon, Jul 18, 2022 8.86 9.21 8.72 8.82
862 NASDAQ RELY Fri, Jul 15, 2022 8.67 8.78 8.29 8.73
861 NASDAQ RELY Thu, Jul 14, 2022 8.25 8.47 7.95 8.45
860 NASDAQ RELY Wed, Jul 13, 2022 8.40 8.57 8.14 8.39
859 NASDAQ RELY Tue, Jul 12, 2022 8.53 8.84 8.39 8.60
858 NASDAQ RELY Mon, Jul 11, 2022 8.84 8.97 8.44 8.50
857 NASDAQ RELY Fri, Jul 8, 2022 9.01 9.15 8.76 8.94
856 NASDAQ RELY Thu, Jul 7, 2022 8.90 9.26 8.87 9.13
855 NASDAQ RELY Wed, Jul 6, 2022 8.75 8.85 8.51 8.81
854 NASDAQ RELY Tue, Jul 5, 2022 7.91 8.72 7.79 8.72
853 NASDAQ RELY Fri, Jul 1, 2022 7.67 8.09 7.56 8.08
852 NASDAQ RELY Thu, Jun 30, 2022 7.80 8.03 7.58 7.66
851 NASDAQ RELY Wed, Jun 29, 2022 8.29 8.50 7.89 7.97
850 NASDAQ RELY Tue, Jun 28, 2022 8.90 9.00 8.28 8.29
849 NASDAQ RELY Mon, Jun 27, 2022 9.28 9.42 8.70 8.91
848 NASDAQ RELY Fri, Jun 24, 2022 9.28 9.60 8.79 9.23
847 NASDAQ RELY Thu, Jun 23, 2022 8.52 9.34 8.51 9.15
846 NASDAQ RELY Wed, Jun 22, 2022 8.32 9.11 8.25 8.43
845 NASDAQ RELY Tue, Jun 21, 2022 9.15 9.52 8.30 8.49
844 NASDAQ RELY Fri, Jun 17, 2022 8.80 9.31 8.73 8.88
843 NASDAQ RELY Thu, Jun 16, 2022 8.98 9.20 8.58 8.85
842 NASDAQ RELY Wed, Jun 15, 2022 8.85 9.56 8.80 9.36
841 NASDAQ RELY Tue, Jun 14, 2022 8.76 9.03 8.50 8.81
840 NASDAQ RELY Mon, Jun 13, 2022 9.06 9.37 8.56 8.73
839 NASDAQ RELY Fri, Jun 10, 2022 9.79 10.25 9.41 9.43
838 NASDAQ RELY Thu, Jun 9, 2022 10.23 10.49 9.73 10.01
837 NASDAQ RELY Wed, Jun 8, 2022 10.43 11.14 10.30 10.38
836 NASDAQ RELY Tue, Jun 7, 2022 10.71 11.05 10.01 10.55
835 NASDAQ RELY Mon, Jun 6, 2022 12.47 12.75 10.54 10.87
834 NASDAQ RELY Fri, Jun 3, 2022 11.59 12.36 11.04 12.33
833 NASDAQ RELY Thu, Jun 2, 2022 11.27 11.87 11.22 11.75
832 NASDAQ RELY Wed, Jun 1, 2022 10.98 11.53 10.93 11.35
831 NASDAQ RELY Tue, May 31, 2022 11.54 11.68 10.51 10.95
830 NASDAQ RELY Fri, May 27, 2022 11.66 12.12 10.90 11.48
829 NASDAQ RELY Thu, May 26, 2022 10.65 11.77 10.61 11.65
828 NASDAQ RELY Wed, May 25, 2022 9.86 10.98 9.64 10.71
827 NASDAQ RELY Tue, May 24, 2022 9.98 10.36 9.67 9.99
826 NASDAQ RELY Mon, May 23, 2022 10.39 10.68 10.08 10.36
825 NASDAQ RELY Fri, May 20, 2022 10.28 10.51 9.81 10.29
824 NASDAQ RELY Thu, May 19, 2022 9.34 10.45 9.34 10.21
823 NASDAQ RELY Wed, May 18, 2022 9.22 9.82 9.14 9.45
822 NASDAQ RELY Tue, May 17, 2022 9.53 9.72 9.03 9.58
821 NASDAQ RELY Mon, May 16, 2022 8.52 9.16 8.18 8.97
820 NASDAQ RELY Fri, May 13, 2022 7.65 8.54 7.65 8.50
819 NASDAQ RELY Thu, May 12, 2022 6.66 7.76 6.66 7.37
818 NASDAQ RELY Wed, May 11, 2022 7.11 7.35 6.78 6.88
817 NASDAQ RELY Tue, May 10, 2022 7.44 7.72 6.95 7.31
816 NASDAQ RELY Mon, May 9, 2022 7.87 8.17 7.04 7.41
815 NASDAQ RELY Fri, May 6, 2022 9.82 9.82 8.18 8.30
814 NASDAQ RELY Thu, May 5, 2022 11.77 11.77 10.09 10.39
813 NASDAQ RELY Wed, May 4, 2022 11.51 11.73 10.77 11.70
812 NASDAQ RELY Tue, May 3, 2022 11.58 11.85 11.37 11.43
811 NASDAQ RELY Mon, May 2, 2022 10.84 11.69 10.56 11.68
810 NASDAQ RELY Fri, Apr 29, 2022 11.01 11.55 10.95 11.10
809 NASDAQ RELY Thu, Apr 28, 2022 10.31 11.32 10.08 11.10
808 NASDAQ RELY Wed, Apr 27, 2022 10.16 10.56 10.10 10.23
807 NASDAQ RELY Tue, Apr 26, 2022 10.34 10.38 9.56 10.16
806 NASDAQ RELY Mon, Apr 25, 2022 9.81 10.58 9.81 10.45
805 NASDAQ RELY Fri, Apr 22, 2022 10.23 10.32 9.76 9.93
804 NASDAQ RELY Thu, Apr 21, 2022 10.88 11.17 9.99 10.15
803 NASDAQ RELY Wed, Apr 20, 2022 10.87 11.10 10.57 10.71
802 NASDAQ RELY Tue, Apr 19, 2022 10.19 10.94 10.10 10.76
801 NASDAQ RELY Mon, Apr 18, 2022 10.45 10.46 9.86 10.28
800 NASDAQ RELY Thu, Apr 14, 2022 10.60 11.15 10.34 10.52
799 NASDAQ RELY Wed, Apr 13, 2022 10.22 10.87 10.19 10.65
798 NASDAQ RELY Tue, Apr 12, 2022 10.27 10.63 10.16 10.24
797 NASDAQ RELY Mon, Apr 11, 2022 10.01 10.19 9.77 10.04
796 NASDAQ RELY Fri, Apr 8, 2022 10.17 10.26 9.85 10.12
795 NASDAQ RELY Thu, Apr 7, 2022 10.58 10.80 10.04 10.29
794 NASDAQ RELY Wed, Apr 6, 2022 10.95 11.00 10.37 10.63
793 NASDAQ RELY Tue, Apr 5, 2022 11.27 11.32 11.01 11.06
792 NASDAQ RELY Mon, Apr 4, 2022 10.45 11.30 10.43 11.28
791 NASDAQ RELY Fri, Apr 1, 2022 9.92 10.36 9.84 10.35
790 NASDAQ RELY Thu, Mar 31, 2022 10.16 10.50 9.86 9.87
789 NASDAQ RELY Wed, Mar 30, 2022 10.55 10.85 10.05 10.13
788 NASDAQ RELY Tue, Mar 29, 2022 10.13 10.64 9.97 10.64
787 NASDAQ RELY Mon, Mar 28, 2022 9.63 10.06 9.53 9.98
786 NASDAQ RELY Fri, Mar 25, 2022 9.78 9.85 9.47 9.58
785 NASDAQ RELY Thu, Mar 24, 2022 9.47 9.88 9.27 9.71
784 NASDAQ RELY Wed, Mar 23, 2022 9.54 9.70 9.10 9.35
783 NASDAQ RELY Tue, Mar 22, 2022 9.63 10.22 9.63 9.66
782 NASDAQ RELY Mon, Mar 21, 2022 9.60 9.84 9.33 9.60
781 NASDAQ RELY Fri, Mar 18, 2022 9.20 9.78 9.01 9.71
780 NASDAQ RELY Thu, Mar 17, 2022 8.81 9.46 8.75 9.38
779 NASDAQ RELY Wed, Mar 16, 2022 8.57 8.95 8.49 8.91
778 NASDAQ RELY Tue, Mar 15, 2022 8.29 8.72 7.93 8.37
777 NASDAQ RELY Mon, Mar 14, 2022 8.86 9.01 8.30 8.55
776 NASDAQ RELY Fri, Mar 11, 2022 9.58 9.58 9.02 9.13
775 NASDAQ RELY Thu, Mar 10, 2022 9.29 9.44 8.97 9.32
774 NASDAQ RELY Wed, Mar 9, 2022 9.11 9.87 8.87 9.54
773 NASDAQ RELY Tue, Mar 8, 2022 9.24 9.37 8.66 8.96
772 NASDAQ RELY Mon, Mar 7, 2022 10.15 10.24 9.02 9.38
771 NASDAQ RELY Fri, Mar 4, 2022 10.64 10.64 9.60 10.26
770 NASDAQ RELY Thu, Mar 3, 2022 12.01 12.22 10.40 10.69
769 NASDAQ RELY Wed, Mar 2, 2022 10.96 11.79 10.29 10.90
768 NASDAQ RELY Tue, Mar 1, 2022 10.94 11.30 10.67 10.83
767 NASDAQ RELY Mon, Feb 28, 2022 10.91 10.99 10.50 10.95
766 NASDAQ RELY Fri, Feb 25, 2022 10.73 11.06 10.44 10.80
765 NASDAQ RELY Thu, Feb 24, 2022 9.62 10.91 9.45 10.85
764 NASDAQ RELY Wed, Feb 23, 2022 10.66 10.72 9.96 10.00
763 NASDAQ RELY Tue, Feb 22, 2022 10.24 10.87 10.16 10.57
762 NASDAQ RELY Fri, Feb 18, 2022 11.06 11.06 10.22 10.45
761 NASDAQ RELY Thu, Feb 17, 2022 11.98 12.08 10.93 10.99
760 NASDAQ RELY Wed, Feb 16, 2022 13.08 13.08 11.92 12.35
759 NASDAQ RELY Tue, Feb 15, 2022 12.98 13.48 12.69 13.07
758 NASDAQ RELY Mon, Feb 14, 2022 12.30 13.26 12.23 12.64
757 NASDAQ RELY Fri, Feb 11, 2022 12.72 13.11 12.14 12.37
756 NASDAQ RELY Thu, Feb 10, 2022 12.68 13.59 12.27 12.53
755 NASDAQ RELY Wed, Feb 9, 2022 12.48 13.14 12.45 12.89
754 NASDAQ RELY Tue, Feb 8, 2022 11.71 12.26 11.63 12.25
753 NASDAQ RELY Mon, Feb 7, 2022 11.11 12.30 11.10 11.89
752 NASDAQ RELY Fri, Feb 4, 2022 10.92 11.48 10.71 11.22
751 NASDAQ RELY Thu, Feb 3, 2022 11.23 11.62 10.84 10.98
750 NASDAQ RELY Wed, Feb 2, 2022 12.86 12.93 11.58 11.69
749 NASDAQ RELY Tue, Feb 1, 2022 12.26 13.00 12.09 12.75
748 NASDAQ RELY Mon, Jan 31, 2022 11.37 12.25 11.21 12.17
747 NASDAQ RELY Fri, Jan 28, 2022 11.44 11.59 10.71 11.24
746 NASDAQ RELY Thu, Jan 27, 2022 12.12 12.37 11.24 11.49
745 NASDAQ RELY Wed, Jan 26, 2022 13.26 13.36 11.75 11.95
744 NASDAQ RELY Tue, Jan 25, 2022 12.70 13.10 12.05 12.48
743 NASDAQ RELY Mon, Jan 24, 2022 13.00 13.32 11.95 13.22
742 NASDAQ RELY Fri, Jan 21, 2022 14.44 14.81 13.02 13.17
741 NASDAQ RELY Thu, Jan 20, 2022 14.50 15.18 14.43 14.49
740 NASDAQ RELY Wed, Jan 19, 2022 14.79 15.15 14.33 14.36
739 NASDAQ RELY Tue, Jan 18, 2022 14.82 15.47 14.49 14.64
738 NASDAQ RELY Fri, Jan 14, 2022 15.19 15.52 14.48 15.00
737 NASDAQ RELY Thu, Jan 13, 2022 15.67 15.93 14.81 15.13
736 NASDAQ RELY Wed, Jan 12, 2022 16.50 16.82 15.55 15.64
735 NASDAQ RELY Tue, Jan 11, 2022 15.52 16.65 15.41 16.32
734 NASDAQ RELY Mon, Jan 10, 2022 15.58 15.79 14.91 15.64
733 NASDAQ RELY Fri, Jan 7, 2022 16.15 16.65 15.88 15.92
732 NASDAQ RELY Thu, Jan 6, 2022 16.62 17.18 15.87 16.28
731 NASDAQ RELY Wed, Jan 5, 2022 18.38 18.65 16.50 16.61
730 NASDAQ RELY Tue, Jan 4, 2022 20.02 20.14 17.85 18.56
729 NASDAQ RELY Mon, Jan 3, 2022 20.92 20.95 19.87 20.10
728 NASDAQ RELY Fri, Dec 31, 2021 20.75 21.26 20.29 20.62
727 NASDAQ RELY Thu, Dec 30, 2021 20.32 20.92 20.07 20.70
726 NASDAQ RELY Wed, Dec 29, 2021 20.45 20.52 19.35 20.44
725 NASDAQ RELY Tue, Dec 28, 2021 21.12 21.24 20.28 20.55
724 NASDAQ RELY Mon, Dec 27, 2021 21.91 21.92 20.86 21.20
723 NASDAQ RELY Thu, Dec 23, 2021 20.34 22.14 20.20 21.58
722 NASDAQ RELY Wed, Dec 22, 2021 20.20 21.12 19.61 20.42
721 NASDAQ RELY Tue, Dec 21, 2021 19.83 20.19 19.24 19.70
720 NASDAQ RELY Mon, Dec 20, 2021 18.87 20.03 18.17 19.66
719 NASDAQ RELY Fri, Dec 17, 2021 18.20 19.30 17.10 19.22
718 NASDAQ RELY Thu, Dec 16, 2021 19.74 20.04 18.05 18.38
717 NASDAQ RELY Wed, Dec 15, 2021 18.55 20.33 17.75 19.76
716 NASDAQ RELY Tue, Dec 14, 2021 18.21 18.67 17.48 18.10
715 NASDAQ RELY Mon, Dec 13, 2021 20.16 20.62 18.21 18.70
714 NASDAQ RELY Fri, Dec 10, 2021 19.98 20.25 19.27 19.73
713 NASDAQ RELY Thu, Dec 9, 2021 21.31 21.47 19.85 20.02
712 NASDAQ RELY Wed, Dec 8, 2021 21.37 21.55 20.53 21.37
711 NASDAQ RELY Tue, Dec 7, 2021 20.95 22.22 20.85 21.40
710 NASDAQ RELY Mon, Dec 6, 2021 20.54 21.09 19.48 20.50
709 NASDAQ RELY Fri, Dec 3, 2021 22.00 22.55 19.89 20.50
708 NASDAQ RELY Thu, Dec 2, 2021 23.15 23.15 21.32 21.99
707 NASDAQ RELY Wed, Dec 1, 2021 24.39 25.20 22.78 22.87
706 NASDAQ RELY Tue, Nov 30, 2021 25.11 25.38 23.40 24.06
705 NASDAQ RELY Mon, Nov 29, 2021 25.88 25.88 24.52 24.98
704 NASDAQ RELY Fri, Nov 26, 2021 25.44 25.76 24.75 25.43
703 NASDAQ RELY Wed, Nov 24, 2021 24.64 26.02 24.34 25.63
702 NASDAQ RELY Tue, Nov 23, 2021 25.21 25.62 23.74 24.60
701 NASDAQ RELY Mon, Nov 22, 2021 26.91 27.69 24.32 25.51
700 NASDAQ RELY Fri, Nov 19, 2021 26.35 27.31 25.53 26.85
699 NASDAQ RELY Thu, Nov 18, 2021 27.00 27.27 24.96 26.26
698 NASDAQ RELY Wed, Nov 17, 2021 28.36 28.83 26.75 27.00
697 NASDAQ RELY Tue, Nov 16, 2021 30.93 31.23 28.21 28.36
696 NASDAQ RELY Mon, Nov 15, 2021 30.66 31.50 30.20 30.67
695 NASDAQ RELY Fri, Nov 12, 2021 31.01 31.96 30.24 30.57
694 NASDAQ RELY Thu, Nov 11, 2021 36.65 37.00 29.90 30.84
693 NASDAQ RELY Wed, Nov 10, 2021 35.32 38.55 35.10 36.50
692 NASDAQ RELY Tue, Nov 9, 2021 36.10 37.87 35.61 37.55
691 NASDAQ RELY Mon, Nov 8, 2021 34.33 36.29 34.04 36.05
690 NASDAQ RELY Fri, Nov 5, 2021 34.26 34.46 32.83 34.03
689 NASDAQ RELY Thu, Nov 4, 2021 31.19 34.47 31.18 33.97
688 NASDAQ RELY Wed, Nov 3, 2021 31.00 31.44 30.60 31.20
687 NASDAQ RELY Tue, Nov 2, 2021 33.20 33.92 31.05 31.10
686 NASDAQ RELY Mon, Nov 1, 2021 30.74 33.57 30.65 33.39
685 NASDAQ RELY Fri, Oct 29, 2021 31.75 32.21 30.41 30.62
684 NASDAQ RELY Thu, Oct 28, 2021 32.62 33.54 31.71 31.99
683 NASDAQ RELY Wed, Oct 27, 2021 31.54 32.58 31.00 31.46
682 NASDAQ RELY Tue, Oct 26, 2021 32.70 33.57 30.56 31.76
681 NASDAQ RELY Mon, Oct 25, 2021 34.08 34.47 32.33 32.69
680 NASDAQ RELY Fri, Oct 22, 2021 35.15 36.00 33.74 34.12
679 NASDAQ RELY Thu, Oct 21, 2021 34.25 35.78 34.25 35.50
678 NASDAQ RELY Wed, Oct 20, 2021 34.21 35.77 33.77 34.45
677 NASDAQ RELY Tue, Oct 19, 2021 39.55 41.04 32.51 33.91
676 NASDAQ RELY Mon, Oct 18, 2021 40.55 41.27 39.22 40.46
675 NASDAQ RELY Fri, Oct 15, 2021 38.73 41.40 38.53 40.20
674 NASDAQ RELY Thu, Oct 14, 2021 38.41 39.07 37.58 38.30
673 NASDAQ RELY Wed, Oct 13, 2021 36.29 39.42 36.29 38.73
672 NASDAQ RELY Tue, Oct 12, 2021 37.50 37.80 35.62 36.18
671 NASDAQ RELY Mon, Oct 11, 2021 38.69 38.99 36.97 37.40
670 NASDAQ RELY Fri, Oct 8, 2021 39.00 39.74 39.00 39.00
669 NASDAQ RELY Thu, Oct 7, 2021 39.72 41.00 39.00 39.21
668 NASDAQ RELY Wed, Oct 6, 2021 38.92 39.98 38.91 39.48
667 NASDAQ RELY Tue, Oct 5, 2021 38.19 39.95 37.70 39.56
666 NASDAQ RELY Mon, Oct 4, 2021 37.64 39.16 37.50 38.29
665 NASDAQ RELY Fri, Oct 1, 2021 37.54 38.04 37.00 37.67
664 NASDAQ RELY Thu, Sep 30, 2021 37.00 37.47 35.55 36.70
663 NASDAQ RELY Wed, Sep 29, 2021 37.71 39.22 36.53 37.00
662 NASDAQ RELY Tue, Sep 28, 2021 40.30 40.39 37.50 38.10
661 NASDAQ RELY Mon, Sep 27, 2021 42.29 42.81 40.30 41.00
660 NASDAQ RELY Fri, Sep 24, 2021 47.05 48.10 42.01 44.08
659 NASDAQ RELY Thu, Sep 23, 2021 52.90 53.65 46.00 48.45
658 NASDAQ RELY Mon, Nov 27, 2017 0.49 0.49 0.40 0.43
657 NASDAQ RELY Fri, Nov 24, 2017 0.52 0.56 0.47 0.51
656 NASDAQ RELY Wed, Nov 22, 2017 0.51 0.56 0.51 0.52
655 NASDAQ RELY Tue, Nov 21, 2017 0.57 0.63 0.53 0.57
654 NASDAQ RELY Mon, Nov 20, 2017 0.32 0.64 0.30 0.52
653 NASDAQ RELY Fri, Nov 17, 2017 0.24 0.40 0.23 0.36
652 NASDAQ RELY Thu, Nov 16, 2017 0.56 0.65 0.55 0.60
651 NASDAQ RELY Wed, Nov 15, 2017 0.50 0.59 0.50 0.57
650 NASDAQ RELY Tue, Nov 14, 2017 0.61 0.65 0.47 0.56
649 NASDAQ RELY Mon, Nov 13, 2017 0.65 0.82 0.60 0.62
648 NASDAQ RELY Fri, Nov 10, 2017 1.00 1.00 0.25 0.65
647 NASDAQ RELY Thu, Nov 9, 2017 1.65 1.75 1.65 1.70
646 NASDAQ RELY Wed, Nov 8, 2017 1.70 1.75 1.65 1.65
645 NASDAQ RELY Tue, Nov 7, 2017 1.70 1.75 1.65 1.70
644 NASDAQ RELY Mon, Nov 6, 2017 1.75 1.80 1.70 1.75
643 NASDAQ RELY Fri, Nov 3, 2017 1.75 1.85 1.75 1.78
642 NASDAQ RELY Thu, Nov 2, 2017 1.75 1.85 1.75 1.78
641 NASDAQ RELY Wed, Nov 1, 2017 1.80 1.85 1.75 1.80
640 NASDAQ RELY Tue, Oct 31, 2017 1.80 1.90 1.75 1.75
639 NASDAQ RELY Mon, Oct 30, 2017 1.75 1.95 1.75 1.75
638 NASDAQ RELY Fri, Oct 27, 2017 1.70 1.75 1.70 1.70
637 NASDAQ RELY Thu, Oct 26, 2017 1.70 1.75 1.70 1.70
636 NASDAQ RELY Wed, Oct 25, 2017 1.75 1.75 1.70 1.75
635 NASDAQ RELY Tue, Oct 24, 2017 1.70 1.75 1.65 1.75
634 NASDAQ RELY Mon, Oct 23, 2017 1.70 1.75 1.68 1.70
633 NASDAQ RELY Fri, Oct 20, 2017 1.65 1.75 1.65 1.70
632 NASDAQ RELY Thu, Oct 19, 2017 1.60 1.75 1.60 1.65
631 NASDAQ RELY Wed, Oct 18, 2017 1.65 1.65 1.60 1.60
630 NASDAQ RELY Tue, Oct 17, 2017 1.70 1.70 1.45 1.60
629 NASDAQ RELY Mon, Oct 16, 2017 1.75 1.75 1.65 1.65
628 NASDAQ RELY Fri, Oct 13, 2017 1.75 1.80 1.70 1.75
627 NASDAQ RELY Thu, Oct 12, 2017 1.72 1.75 1.70 1.70
626 NASDAQ RELY Wed, Oct 11, 2017 1.70 1.80 1.70 1.70
625 NASDAQ RELY Tue, Oct 10, 2017 1.75 1.78 1.60 1.70
624 NASDAQ RELY Mon, Oct 9, 2017 1.85 1.85 1.75 1.78
623 NASDAQ RELY Fri, Oct 6, 2017 1.85 1.85 1.80 1.83
622 NASDAQ RELY Thu, Oct 5, 2017 1.90 1.90 1.80 1.80
621 NASDAQ RELY Wed, Oct 4, 2017 1.85 1.90 1.80 1.85
620 NASDAQ RELY Tue, Oct 3, 2017 1.90 1.95 1.85 1.85
619 NASDAQ RELY Mon, Oct 2, 2017 1.80 1.93 1.80 1.85
618 NASDAQ RELY Fri, Sep 29, 2017 1.90 1.95 1.80 1.80
617 NASDAQ RELY Thu, Sep 28, 2017 1.90 1.98 1.85 1.85
616 NASDAQ RELY Wed, Sep 27, 2017 1.95 1.95 1.90 1.90
615 NASDAQ RELY Tue, Sep 26, 2017 1.90 1.95 1.90 1.90
614 NASDAQ RELY Mon, Sep 25, 2017 1.90 1.95 1.85 1.85
613 NASDAQ RELY Fri, Sep 22, 2017 1.90 1.95 1.85 1.88
612 NASDAQ RELY Thu, Sep 21, 2017 1.95 2.00 1.90 1.90
611 NASDAQ RELY Wed, Sep 20, 2017 2.05 2.10 1.95 1.95
610 NASDAQ RELY Tue, Sep 19, 2017 2.25 2.35 2.00 2.00
609 NASDAQ RELY Mon, Sep 18, 2017 2.20 2.25 2.18 2.20
608 NASDAQ RELY Fri, Sep 15, 2017 2.25 2.30 2.05 2.15
607 NASDAQ RELY Thu, Sep 14, 2017 2.05 2.35 2.05 2.30
606 NASDAQ RELY Wed, Sep 13, 2017 1.85 2.15 1.80 2.00
605 NASDAQ RELY Tue, Sep 12, 2017 1.75 1.85 1.75 1.85
604 NASDAQ RELY Mon, Sep 11, 2017 1.75 1.80 1.75 1.75
603 NASDAQ RELY Fri, Sep 8, 2017 1.75 1.80 1.73 1.75
602 NASDAQ RELY Thu, Sep 7, 2017 1.80 1.80 1.70 1.70
601 NASDAQ RELY Wed, Sep 6, 2017 1.75 1.80 1.75 1.75
600 NASDAQ RELY Tue, Sep 5, 2017 1.75 1.75 1.70 1.73
599 NASDAQ RELY Fri, Sep 1, 2017 1.70 1.80 1.70 1.70
598 NASDAQ RELY Thu, Aug 31, 2017 1.70 1.75 1.70 1.70
597 NASDAQ RELY Wed, Aug 30, 2017 1.70 1.75 1.70 1.70
596 NASDAQ RELY Tue, Aug 29, 2017 1.70 1.75 1.65 1.70
595 NASDAQ RELY Mon, Aug 28, 2017 1.70 1.75 1.70 1.70
594 NASDAQ RELY Fri, Aug 25, 2017 1.70 1.75 1.70 1.70
593 NASDAQ RELY Thu, Aug 24, 2017 1.70 1.80 1.70 1.70
592 NASDAQ RELY Wed, Aug 23, 2017 1.60 1.75 1.60 1.70
591 NASDAQ RELY Tue, Aug 22, 2017 1.60 1.65 1.60 1.65
590 NASDAQ RELY Mon, Aug 21, 2017 1.65 1.70 1.58 1.60
589 NASDAQ RELY Fri, Aug 18, 2017 1.60 1.70 1.60 1.65
588 NASDAQ RELY Thu, Aug 17, 2017 1.75 1.85 1.60 1.60
587 NASDAQ RELY Wed, Aug 16, 2017 1.70 1.85 1.70 1.80
586 NASDAQ RELY Tue, Aug 15, 2017 1.80 1.85 1.55 1.75
585 NASDAQ RELY Mon, Aug 14, 2017 1.95 1.95 1.85 1.85
584 NASDAQ RELY Fri, Aug 11, 2017 1.95 1.95 1.75 1.90
583 NASDAQ RELY Thu, Aug 10, 2017 2.15 2.25 1.90 1.93
582 NASDAQ RELY Wed, Aug 9, 2017 2.45 2.60 2.10 2.15
581 NASDAQ RELY Tue, Aug 8, 2017 2.50 2.60 2.45 2.45
580 NASDAQ RELY Mon, Aug 7, 2017 2.50 2.75 2.45 2.50
579 NASDAQ RELY Fri, Aug 4, 2017 2.70 2.80 2.50 2.50
578 NASDAQ RELY Thu, Aug 3, 2017 2.65 2.75 2.50 2.70
577 NASDAQ RELY Wed, Aug 2, 2017 2.90 2.95 2.55 2.65
576 NASDAQ RELY Tue, Aug 1, 2017 2.95 2.95 2.85 2.90
575 NASDAQ RELY Mon, Jul 31, 2017 2.80 2.95 2.68 2.95
574 NASDAQ RELY Fri, Jul 28, 2017 2.80 2.85 2.70 2.80
573 NASDAQ RELY Thu, Jul 27, 2017 2.80 2.95 2.70 2.80
572 NASDAQ RELY Wed, Jul 26, 2017 2.75 2.90 2.60 2.85
571 NASDAQ RELY Tue, Jul 25, 2017 2.50 2.80 2.45 2.75
570 NASDAQ RELY Mon, Jul 24, 2017 2.40 2.50 2.40 2.45
569 NASDAQ RELY Fri, Jul 21, 2017 2.35 2.45 2.35 2.40
568 NASDAQ RELY Thu, Jul 20, 2017 2.35 2.40 2.35 2.40
567 NASDAQ RELY Wed, Jul 19, 2017 2.30 2.40 2.30 2.35
566 NASDAQ RELY Tue, Jul 18, 2017 2.45 2.45 2.30 2.30
565 NASDAQ RELY Mon, Jul 17, 2017 2.50 2.60 2.40 2.40
564 NASDAQ RELY Fri, Jul 14, 2017 2.40 2.55 2.40 2.50
563 NASDAQ RELY Thu, Jul 13, 2017 2.40 2.45 2.38 2.40
562 NASDAQ RELY Wed, Jul 12, 2017 2.35 2.40 2.30 2.40
561 NASDAQ RELY Tue, Jul 11, 2017 2.35 2.45 2.35 2.35
560 NASDAQ RELY Mon, Jul 10, 2017 2.40 2.45 2.35 2.35
559 NASDAQ RELY Fri, Jul 7, 2017 2.50 2.60 2.30 2.40
558 NASDAQ RELY Thu, Jul 6, 2017 2.55 2.70 2.45 2.50
557 NASDAQ RELY Wed, Jul 5, 2017 2.80 2.95 2.55 2.60
556 NASDAQ RELY Mon, Jul 3, 2017 2.95 3.00 2.80 2.80
555 NASDAQ RELY Fri, Jun 30, 2017 3.10 3.15 2.90 2.90
554 NASDAQ RELY Thu, Jun 29, 2017 3.20 3.30 3.00 3.10
553 NASDAQ RELY Wed, Jun 28, 2017 3.30 3.33 3.05 3.15
552 NASDAQ RELY Tue, Jun 27, 2017 3.30 3.40 3.30 3.30
551 NASDAQ RELY Mon, Jun 26, 2017 3.10 3.30 3.10 3.30
550 NASDAQ RELY Fri, Jun 23, 2017 3.20 3.30 3.00 3.05
549 NASDAQ RELY Thu, Jun 22, 2017 3.35 3.45 3.20 3.20
548 NASDAQ RELY Wed, Jun 21, 2017 3.25 3.35 3.13 3.30
547 NASDAQ RELY Tue, Jun 20, 2017 3.10 3.25 3.05 3.20
546 NASDAQ RELY Mon, Jun 19, 2017 3.10 3.20 3.00 3.15
545 NASDAQ RELY Fri, Jun 16, 2017 2.95 3.10 2.75 3.05
544 NASDAQ RELY Thu, Jun 15, 2017 2.80 3.20 2.73 3.05
543 NASDAQ RELY Wed, Jun 14, 2017 2.55 2.85 2.55 2.80
542 NASDAQ RELY Tue, Jun 13, 2017 2.65 2.75 2.53 2.55
541 NASDAQ RELY Mon, Jun 12, 2017 2.70 2.80 2.65 2.65
540 NASDAQ RELY Fri, Jun 9, 2017 2.60 2.75 2.60 2.65
539 NASDAQ RELY Thu, Jun 8, 2017 2.65 2.70 2.60 2.65
538 NASDAQ RELY Wed, Jun 7, 2017 2.85 2.85 2.60 2.65
537 NASDAQ RELY Tue, Jun 6, 2017 2.90 2.95 2.80 2.85
536 NASDAQ RELY Mon, Jun 5, 2017 2.95 3.00 2.85 2.85
535 NASDAQ RELY Fri, Jun 2, 2017 2.90 3.00 2.90 2.98
534 NASDAQ RELY Thu, Jun 1, 2017 2.80 2.95 2.80 2.90
533 NASDAQ RELY Wed, May 31, 2017 2.70 2.80 2.70 2.80
532 NASDAQ RELY Tue, May 30, 2017 2.65 2.75 2.65 2.70
531 NASDAQ RELY Fri, May 26, 2017 2.75 2.85 2.60 2.70
530 NASDAQ RELY Thu, May 25, 2017 2.75 2.85 2.70 2.75
529 NASDAQ RELY Wed, May 24, 2017 2.85 2.88 2.75 2.75
528 NASDAQ RELY Tue, May 23, 2017 2.90 2.96 2.80 2.85
527 NASDAQ RELY Mon, May 22, 2017 3.00 3.00 2.90 2.90
526 NASDAQ RELY Fri, May 19, 2017 2.90 3.10 2.90 3.03
525 NASDAQ RELY Thu, May 18, 2017 2.90 3.00 2.60 2.90
524 NASDAQ RELY Wed, May 17, 2017 3.10 3.10 2.90 2.90
523 NASDAQ RELY Tue, May 16, 2017 3.40 3.40 3.10 3.10
522 NASDAQ RELY Mon, May 15, 2017 3.20 3.48 3.15 3.35
521 NASDAQ RELY Fri, May 12, 2017 3.25 3.50 3.15 3.20
520 NASDAQ RELY Thu, May 11, 2017 2.80 3.40 2.70 3.30
519 NASDAQ RELY Wed, May 10, 2017 2.55 2.55 2.40 2.45
518 NASDAQ RELY Tue, May 9, 2017 2.55 2.70 2.50 2.55
517 NASDAQ RELY Mon, May 8, 2017 2.40 2.55 2.40 2.50
516 NASDAQ RELY Fri, May 5, 2017 2.40 2.45 2.30 2.45
515 NASDAQ RELY Thu, May 4, 2017 2.60 2.60 2.40 2.40
514 NASDAQ RELY Wed, May 3, 2017 2.55 2.60 2.55 2.55
513 NASDAQ RELY Tue, May 2, 2017 2.55 2.60 2.50 2.55
512 NASDAQ RELY Mon, May 1, 2017 2.60 2.70 2.50 2.55
511 NASDAQ RELY Fri, Apr 28, 2017 2.70 2.70 2.50 2.60
510 NASDAQ RELY Thu, Apr 27, 2017 2.45 2.90 2.43 2.70
509 NASDAQ RELY Wed, Apr 26, 2017 2.05 2.50 2.05 2.40
508 NASDAQ RELY Tue, Apr 25, 2017 2.00 2.10 1.90 2.05
507 NASDAQ RELY Mon, Apr 24, 2017 2.10 2.10 2.00 2.00
506 NASDAQ RELY Fri, Apr 21, 2017 2.25 2.30 2.00 2.03
505 NASDAQ RELY Thu, Apr 20, 2017 2.10 2.25 2.00 2.25
504 NASDAQ RELY Wed, Apr 19, 2017 2.20 2.25 2.05 2.05
503 NASDAQ RELY Tue, Apr 18, 2017 2.30 2.30 2.15 2.20
502 NASDAQ RELY Mon, Apr 17, 2017 2.35 2.38 2.25 2.35
501 NASDAQ RELY Thu, Apr 13, 2017 2.30 2.40 2.30 2.38
500 NASDAQ RELY Wed, Apr 12, 2017 2.40 2.45 2.13 2.35
499 NASDAQ RELY Tue, Apr 11, 2017 2.40 2.45 2.40 2.40
498 NASDAQ RELY Mon, Apr 10, 2017 2.50 2.55 2.40 2.40
497 NASDAQ RELY Fri, Apr 7, 2017 2.60 2.63 2.50 2.55
496 NASDAQ RELY Thu, Apr 6, 2017 2.65 2.68 2.50 2.60
495 NASDAQ RELY Wed, Apr 5, 2017 2.70 2.80 2.55 2.55
494 NASDAQ RELY Tue, Apr 4, 2017 2.75 2.75 2.70 2.70
493 NASDAQ RELY Mon, Apr 3, 2017 2.80 2.85 2.70 2.75
492 NASDAQ RELY Fri, Mar 31, 2017 2.65 2.90 2.65 2.85
491 NASDAQ RELY Thu, Mar 30, 2017 2.70 2.80 2.65 2.70
490 NASDAQ RELY Wed, Mar 29, 2017 2.70 2.80 2.65 2.70
489 NASDAQ RELY Tue, Mar 28, 2017 2.85 2.95 2.70 2.70
488 NASDAQ RELY Mon, Mar 27, 2017 2.70 3.00 2.70 2.85
487 NASDAQ RELY Fri, Mar 24, 2017 3.15 3.15 2.55 2.65
486 NASDAQ RELY Thu, Mar 23, 2017 3.10 3.35 3.05 3.10
485 NASDAQ RELY Wed, Mar 22, 2017 3.30 3.35 3.15 3.20
484 NASDAQ RELY Tue, Mar 21, 2017 3.55 3.55 3.25 3.30
483 NASDAQ RELY Mon, Mar 20, 2017 3.60 3.65 3.45 3.45
482 NASDAQ RELY Fri, Mar 17, 2017 3.60 3.70 3.55 3.60
481 NASDAQ RELY Thu, Mar 16, 2017 3.60 3.70 3.55 3.60
480 NASDAQ RELY Wed, Mar 15, 2017 3.80 3.85 3.55 3.60
479 NASDAQ RELY Tue, Mar 14, 2017 4.35 4.40 3.35 3.83
478 NASDAQ RELY Mon, Mar 13, 2017 4.45 4.55 4.35 4.45
477 NASDAQ RELY Fri, Mar 10, 2017 4.60 4.65 4.45 4.45
476 NASDAQ RELY Thu, Mar 9, 2017 4.60 4.78 4.50 4.60
475 NASDAQ RELY Wed, Mar 8, 2017 4.70 4.85 4.60 4.60
474 NASDAQ RELY Tue, Mar 7, 2017 4.80 4.85 4.60 4.65
473 NASDAQ RELY Mon, Mar 6, 2017 5.00 5.03 4.75 4.80
472 NASDAQ RELY Fri, Mar 3, 2017 5.00 5.13 5.00 5.05
471 NASDAQ RELY Thu, Mar 2, 2017 5.05 5.10 5.00 5.00
470 NASDAQ RELY Wed, Mar 1, 2017 5.15 5.15 4.95 5.10
469 NASDAQ RELY Tue, Feb 28, 2017 5.30 5.40 5.05 5.10
468 NASDAQ RELY Mon, Feb 27, 2017 4.80 5.35 4.80 5.30
467 NASDAQ RELY Fri, Feb 24, 2017 4.90 4.93 4.80 4.85
466 NASDAQ RELY Thu, Feb 23, 2017 5.00 5.05 4.90 4.90
465 NASDAQ RELY Wed, Feb 22, 2017 5.00 5.05 5.00 5.05
464 NASDAQ RELY Tue, Feb 21, 2017 5.05 5.10 5.00 5.00
463 NASDAQ RELY Fri, Feb 17, 2017 5.05 5.15 5.00 5.05
462 NASDAQ RELY Thu, Feb 16, 2017 5.10 5.25 5.05 5.05
461 NASDAQ RELY Wed, Feb 15, 2017 5.00 5.20 5.00 5.15
460 NASDAQ RELY Tue, Feb 14, 2017 5.20 5.25 5.00 5.05
459 NASDAQ RELY Mon, Feb 13, 2017 5.20 5.25 5.00 5.15
458 NASDAQ RELY Fri, Feb 10, 2017 5.35 5.35 5.20 5.20
457 NASDAQ RELY Thu, Feb 9, 2017 5.35 5.35 5.30 5.35
456 NASDAQ RELY Wed, Feb 8, 2017 5.40 5.45 5.30 5.35
455 NASDAQ RELY Tue, Feb 7, 2017 5.45 5.55 5.40 5.40
454 NASDAQ RELY Mon, Feb 6, 2017 5.65 5.70 5.45 5.45
453 NASDAQ RELY Fri, Feb 3, 2017 5.60 5.80 5.50 5.70
452 NASDAQ RELY Thu, Feb 2, 2017 5.45 5.70 5.45 5.55
451 NASDAQ RELY Wed, Feb 1, 2017 5.40 5.75 5.40 5.45
450 NASDAQ RELY Tue, Jan 31, 2017 5.50 5.60 5.40 5.40
449 NASDAQ RELY Mon, Jan 30, 2017 5.75 5.81 5.50 5.50
448 NASDAQ RELY Fri, Jan 27, 2017 6.05 6.11 5.75 5.85
447 NASDAQ RELY Thu, Jan 26, 2017 6.25 6.25 6.05 6.05
446 NASDAQ RELY Wed, Jan 25, 2017 6.15 6.30 6.15 6.25
445 NASDAQ RELY Tue, Jan 24, 2017 6.00 6.10 5.95 6.10
444 NASDAQ RELY Mon, Jan 23, 2017 5.85 6.03 5.85 5.95
443 NASDAQ RELY Fri, Jan 20, 2017 6.00 6.05 5.90 6.00
442 NASDAQ RELY Thu, Jan 19, 2017 6.10 6.20 5.87 5.95
441 NASDAQ RELY Wed, Jan 18, 2017 6.25 6.25 6.05 6.10
440 NASDAQ RELY Tue, Jan 17, 2017 6.40 6.40 6.20 6.20
439 NASDAQ RELY Fri, Jan 13, 2017 6.20 6.40 6.20 6.40
438 NASDAQ RELY Thu, Jan 12, 2017 6.40 6.40 6.10 6.15
437 NASDAQ RELY Wed, Jan 11, 2017 6.10 6.43 6.09 6.40
436 NASDAQ RELY Tue, Jan 10, 2017 6.05 6.15 6.03 6.05
435 NASDAQ RELY Mon, Jan 9, 2017 6.05 6.05 5.90 6.00
434 NASDAQ RELY Fri, Jan 6, 2017 6.05 6.05 5.90 5.90
433 NASDAQ RELY Thu, Jan 5, 2017 6.10 6.18 6.00 6.00
432 NASDAQ RELY Wed, Jan 4, 2017 5.95 6.10 5.95 6.10
431 NASDAQ RELY Tue, Jan 3, 2017 6.10 6.20 5.80 5.85
430 NASDAQ RELY Fri, Dec 30, 2016 6.10 6.10 5.80 6.10
429 NASDAQ RELY Thu, Dec 29, 2016 6.10 6.13 6.05 6.10
428 NASDAQ RELY Wed, Dec 28, 2016 6.40 6.40 6.05 6.05
427 NASDAQ RELY Tue, Dec 27, 2016 6.30 6.45 6.25 6.35
426 NASDAQ RELY Fri, Dec 23, 2016 6.30 6.40 6.20 6.25
425 NASDAQ RELY Thu, Dec 22, 2016 6.65 6.70 6.25 6.35
424 NASDAQ RELY Wed, Dec 21, 2016 6.55 6.70 6.30 6.60
423 NASDAQ RELY Tue, Dec 20, 2016 6.15 6.60 6.10 6.55
422 NASDAQ RELY Mon, Dec 19, 2016 5.90 6.15 5.85 6.10
421 NASDAQ RELY Fri, Dec 16, 2016 5.55 5.60 5.45 5.55
420 NASDAQ RELY Thu, Dec 15, 2016 5.40 5.65 5.40 5.50
419 NASDAQ RELY Wed, Dec 14, 2016 5.70 5.80 5.40 5.45
418 NASDAQ RELY Tue, Dec 13, 2016 5.75 5.80 5.55 5.70
417 NASDAQ RELY Mon, Dec 12, 2016 5.60 5.80 5.60 5.70
416 NASDAQ RELY Fri, Dec 9, 2016 5.95 5.98 5.75 5.80
415 NASDAQ RELY Thu, Dec 8, 2016 5.85 6.00 5.80 5.95
414 NASDAQ RELY Wed, Dec 7, 2016 5.70 6.05 5.70 5.90
413 NASDAQ RELY Tue, Dec 6, 2016 5.55 5.80 5.50 5.75
412 NASDAQ RELY Mon, Dec 5, 2016 5.45 5.60 5.45 5.50
411 NASDAQ RELY Fri, Dec 2, 2016 5.45 5.55 5.40 5.45
410 NASDAQ RELY Thu, Dec 1, 2016 5.90 5.95 5.45 5.50
409 NASDAQ RELY Wed, Nov 30, 2016 5.85 5.95 5.80 5.85
408 NASDAQ RELY Tue, Nov 29, 2016 6.00 6.05 5.80 5.80
407 NASDAQ RELY Mon, Nov 28, 2016 6.00 6.00 5.90 5.95
406 NASDAQ RELY Fri, Nov 25, 2016 6.00 6.05 5.95 6.00
405 NASDAQ RELY Wed, Nov 23, 2016 6.00 6.10 5.80 6.05
404 NASDAQ RELY Tue, Nov 22, 2016 5.95 6.00 5.80 6.00
403 NASDAQ RELY Mon, Nov 21, 2016 5.90 6.05 5.85 6.00
402 NASDAQ RELY Fri, Nov 18, 2016 5.75 5.95 5.55 5.95
401 NASDAQ RELY Thu, Nov 17, 2016 5.85 5.95 5.63 5.70
400 NASDAQ RELY Wed, Nov 16, 2016 5.95 6.00 5.75 5.85
399 NASDAQ RELY Tue, Nov 15, 2016 6.00 6.03 5.75 5.95
398 NASDAQ RELY Mon, Nov 14, 2016 5.75 6.20 5.75 6.05
397 NASDAQ RELY Fri, Nov 11, 2016 5.75 5.85 5.48 5.70
396 NASDAQ RELY Thu, Nov 10, 2016 5.70 6.10 5.60 5.70
395 NASDAQ RELY Wed, Nov 9, 2016 5.40 5.98 5.40 5.90
394 NASDAQ RELY Tue, Nov 8, 2016 5.35 5.40 5.30 5.35
393 NASDAQ RELY Mon, Nov 7, 2016 5.35 5.48 5.30 5.40
392 NASDAQ RELY Fri, Nov 4, 2016 5.30 5.65 5.30 5.35
391 NASDAQ RELY Thu, Nov 3, 2016 5.40 5.40 5.30 5.30
390 NASDAQ RELY Wed, Nov 2, 2016 5.40 5.50 5.32 5.35
389 NASDAQ RELY Tue, Nov 1, 2016 5.35 5.40 5.35 5.40
388 NASDAQ RELY Mon, Oct 31, 2016 5.50 5.50 5.35 5.35
387 NASDAQ RELY Fri, Oct 28, 2016 5.65 5.68 5.40 5.45
386 NASDAQ RELY Thu, Oct 27, 2016 5.65 5.65 5.40 5.60
385 NASDAQ RELY Wed, Oct 26, 2016 5.30 5.70 5.30 5.60
384 NASDAQ RELY Tue, Oct 25, 2016 5.80 5.80 5.40 5.40
383 NASDAQ RELY Mon, Oct 24, 2016 5.55 5.85 5.55 5.80
382 NASDAQ RELY Fri, Oct 21, 2016 5.60 5.70 5.55 5.55
381 NASDAQ RELY Thu, Oct 20, 2016 5.80 5.86 5.60 5.70
380 NASDAQ RELY Wed, Oct 19, 2016 5.65 5.80 5.65 5.80
379 NASDAQ RELY Tue, Oct 18, 2016 5.75 5.80 5.65 5.65
378 NASDAQ RELY Mon, Oct 17, 2016 5.55 5.85 5.55 5.70
377 NASDAQ RELY Fri, Oct 14, 2016 5.70 5.77 5.60 5.60
376 NASDAQ RELY Thu, Oct 13, 2016 5.75 5.90 5.60 5.60
375 NASDAQ RELY Wed, Oct 12, 2016 5.80 5.85 5.75 5.75
374 NASDAQ RELY Tue, Oct 11, 2016 5.95 6.00 5.80 5.80
373 NASDAQ RELY Mon, Oct 10, 2016 5.95 6.05 5.85 5.95
372 NASDAQ RELY Fri, Oct 7, 2016 6.07 6.10 5.88 5.97
371 NASDAQ RELY Thu, Oct 6, 2016 6.07 6.16 5.99 6.05
370 NASDAQ RELY Wed, Oct 5, 2016 6.15 6.23 6.07 6.11
369 NASDAQ RELY Tue, Oct 4, 2016 6.04 6.34 6.04 6.09
368 NASDAQ RELY Mon, Oct 3, 2016 6.07 6.12 5.96 6.06
367 NASDAQ RELY Fri, Sep 30, 2016 5.97 6.18 5.91 6.12
366 NASDAQ RELY Thu, Sep 29, 2016 6.07 6.13 5.88 5.94
365 NASDAQ RELY Wed, Sep 28, 2016 6.00 6.13 5.84 6.10
364 NASDAQ RELY Tue, Sep 27, 2016 5.88 6.02 5.60 6.00
363 NASDAQ RELY Mon, Sep 26, 2016 6.05 6.08 5.88 5.90
362 NASDAQ RELY Fri, Sep 23, 2016 6.17 6.29 6.06 6.09
361 NASDAQ RELY Thu, Sep 22, 2016 6.07 6.26 6.06 6.19
360 NASDAQ RELY Wed, Sep 21, 2016 6.05 6.15 5.86 6.08
359 NASDAQ RELY Tue, Sep 20, 2016 6.36 6.36 6.00 6.05
358 NASDAQ RELY Mon, Sep 19, 2016 6.37 6.57 6.27 6.33
357 NASDAQ RELY Fri, Sep 16, 2016 6.29 6.47 6.26 6.35
356 NASDAQ RELY Thu, Sep 15, 2016 6.01 6.29 5.96 6.28
355 NASDAQ RELY Wed, Sep 14, 2016 6.03 6.10 5.95 5.96
354 NASDAQ RELY Tue, Sep 13, 2016 6.20 6.43 6.00 6.00
353 NASDAQ RELY Mon, Sep 12, 2016 6.25 6.28 6.15 6.21
352 NASDAQ RELY Fri, Sep 9, 2016 6.46 6.46 6.15 6.28
351 NASDAQ RELY Thu, Sep 8, 2016 6.66 6.66 6.41 6.47
350 NASDAQ RELY Wed, Sep 7, 2016 6.77 6.89 6.59 6.65
349 NASDAQ RELY Tue, Sep 6, 2016 6.96 7.00 6.71 6.76
348 NASDAQ RELY Fri, Sep 2, 2016 6.85 6.92 6.74 6.89
347 NASDAQ RELY Thu, Sep 1, 2016 6.83 6.87 6.64 6.73
346 NASDAQ RELY Wed, Aug 31, 2016 7.12 7.15 6.81 6.87
345 NASDAQ RELY Tue, Aug 30, 2016 7.22 7.25 7.11 7.12
344 NASDAQ RELY Mon, Aug 29, 2016 7.02 7.29 7.02 7.19
343 NASDAQ RELY Fri, Aug 26, 2016 7.07 7.16 6.96 7.02
342 NASDAQ RELY Thu, Aug 25, 2016 7.01 7.05 6.95 6.99
341 NASDAQ RELY Wed, Aug 24, 2016 7.15 7.22 6.97 7.01
340 NASDAQ RELY Tue, Aug 23, 2016 7.21 7.32 7.07 7.20
339 NASDAQ RELY Mon, Aug 22, 2016 7.95 7.95 7.19 7.33
338 NASDAQ RELY Fri, Aug 19, 2016 7.91 8.22 7.83 8.16
337 NASDAQ RELY Thu, Aug 18, 2016 7.99 8.10 7.82 7.94
336 NASDAQ RELY Wed, Aug 17, 2016 7.98 8.19 7.95 7.99
335 NASDAQ RELY Tue, Aug 16, 2016 7.93 8.18 7.86 7.99
334 NASDAQ RELY Mon, Aug 15, 2016 7.44 8.13 7.36 7.93
333 NASDAQ RELY Fri, Aug 12, 2016 7.71 7.71 7.34 7.37
332 NASDAQ RELY Thu, Aug 11, 2016 7.79 7.84 7.27 7.71
331 NASDAQ RELY Wed, Aug 10, 2016 8.36 8.69 7.64 7.74
330 NASDAQ RELY Tue, Aug 9, 2016 8.47 8.55 8.36 8.50
329 NASDAQ RELY Mon, Aug 8, 2016 8.14 8.83 8.10 8.53
328 NASDAQ RELY Fri, Aug 5, 2016 7.66 8.21 7.56 8.19
327 NASDAQ RELY Thu, Aug 4, 2016 7.61 7.70 7.51 7.69
326 NASDAQ RELY Wed, Aug 3, 2016 7.50 7.62 7.50 7.57
325 NASDAQ RELY Tue, Aug 2, 2016 7.71 7.90 7.50 7.51
324 NASDAQ RELY Mon, Aug 1, 2016 7.90 7.90 7.70 7.75
323 NASDAQ RELY Fri, Jul 29, 2016 7.85 7.91 7.69 7.84
322 NASDAQ RELY Thu, Jul 28, 2016 7.87 7.90 7.73 7.86
321 NASDAQ RELY Wed, Jul 27, 2016 7.73 7.91 7.70 7.86
320 NASDAQ RELY Tue, Jul 26, 2016 7.61 7.78 7.50 7.72
319 NASDAQ RELY Mon, Jul 25, 2016 7.71 7.91 7.52 7.60
318 NASDAQ RELY Fri, Jul 22, 2016 7.70 7.73 7.63 7.67
317 NASDAQ RELY Thu, Jul 21, 2016 7.75 7.87 7.63 7.73
316 NASDAQ RELY Wed, Jul 20, 2016 7.98 7.98 7.73 7.75
315 NASDAQ RELY Tue, Jul 19, 2016 8.04 8.04 7.88 7.96
314 NASDAQ RELY Mon, Jul 18, 2016 8.01 8.07 7.95 8.05
313 NASDAQ RELY Fri, Jul 15, 2016 8.14 8.15 8.02 8.05
312 NASDAQ RELY Thu, Jul 14, 2016 8.15 8.15 8.05 8.07
311 NASDAQ RELY Wed, Jul 13, 2016 8.15 8.17 8.12 8.15
310 NASDAQ RELY Tue, Jul 12, 2016 8.15 8.16 8.11 8.14
309 NASDAQ RELY Mon, Jul 11, 2016 8.23 8.23 8.09 8.15
308 NASDAQ RELY Fri, Jul 8, 2016 8.13 8.16 8.05 8.13
307 NASDAQ RELY Thu, Jul 7, 2016 8.06 8.14 7.97 8.04
306 NASDAQ RELY Wed, Jul 6, 2016 7.94 8.09 7.77 8.03
305 NASDAQ RELY Tue, Jul 5, 2016 7.99 8.07 7.88 7.96
304 NASDAQ RELY Fri, Jul 1, 2016 7.79 8.11 7.79 8.00
303 NASDAQ RELY Thu, Jun 30, 2016 7.75 7.79 7.58 7.77
302 NASDAQ RELY Wed, Jun 29, 2016 7.73 7.88 7.60 7.70
301 NASDAQ RELY Tue, Jun 28, 2016 7.50 7.77 7.50 7.61
300 NASDAQ RELY Mon, Jun 27, 2016 7.89 7.95 7.50 7.53
299 NASDAQ RELY Fri, Jun 24, 2016 8.00 8.12 7.81 7.89
298 NASDAQ RELY Thu, Jun 23, 2016 8.29 8.40 8.24 8.38
297 NASDAQ RELY Wed, Jun 22, 2016 8.20 8.37 8.03 8.19
296 NASDAQ RELY Tue, Jun 21, 2016 8.42 8.49 8.14 8.17
295 NASDAQ RELY Mon, Jun 20, 2016 8.63 8.63 8.25 8.44
294 NASDAQ RELY Fri, Jun 17, 2016 8.41 8.61 8.38 8.58
293 NASDAQ RELY Thu, Jun 16, 2016 8.27 8.43 8.11 8.41
292 NASDAQ RELY Wed, Jun 15, 2016 8.26 8.49 8.21 8.32
291 NASDAQ RELY Tue, Jun 14, 2016 8.34 8.42 8.15 8.19
290 NASDAQ RELY Mon, Jun 13, 2016 8.12 8.37 8.05 8.32
289 NASDAQ RELY Fri, Jun 10, 2016 8.60 8.60 8.00 8.18
288 NASDAQ RELY Thu, Jun 9, 2016 8.91 8.91 8.20 8.60
287 NASDAQ RELY Wed, Jun 8, 2016 8.23 8.87 8.17 8.73
286 NASDAQ RELY Tue, Jun 7, 2016 8.28 8.35 8.10 8.23
285 NASDAQ RELY Mon, Jun 6, 2016 8.00 8.25 7.65 8.18
284 NASDAQ RELY Fri, Jun 3, 2016 6.98 7.22 6.94 7.21
283 NASDAQ RELY Thu, Jun 2, 2016 6.68 7.13 6.65 6.90
282 NASDAQ RELY Wed, Jun 1, 2016 6.73 6.76 6.57 6.68
281 NASDAQ RELY Tue, May 31, 2016 6.71 6.93 6.62 6.78
280 NASDAQ RELY Fri, May 27, 2016 6.83 6.98 6.67 6.70
279 NASDAQ RELY Thu, May 26, 2016 6.94 6.94 6.73 6.83
278 NASDAQ RELY Wed, May 25, 2016 6.99 7.00 6.84 6.92
277 NASDAQ RELY Tue, May 24, 2016 7.09 7.11 6.95 6.99
276 NASDAQ RELY Mon, May 23, 2016 7.16 7.25 6.99 7.02
275 NASDAQ RELY Fri, May 20, 2016 6.88 7.03 6.73 6.85
274 NASDAQ RELY Thu, May 19, 2016 6.97 6.97 6.61 6.86
273 NASDAQ RELY Wed, May 18, 2016 7.02 7.15 6.93 6.99
272 NASDAQ RELY Tue, May 17, 2016 7.37 7.54 6.90 7.07
271 NASDAQ RELY Mon, May 16, 2016 7.51 7.67 7.40 7.42
270 NASDAQ RELY Fri, May 13, 2016 7.74 7.82 7.45 7.53
269 NASDAQ RELY Thu, May 12, 2016 7.59 7.90 7.50 7.77
268 NASDAQ RELY Wed, May 11, 2016 7.91 8.11 7.49 7.55
267 NASDAQ RELY Tue, May 10, 2016 7.94 8.12 7.90 8.05
266 NASDAQ RELY Mon, May 9, 2016 8.53 8.62 7.97 8.04
265 NASDAQ RELY Fri, May 6, 2016 8.38 8.57 8.36 8.48
264 NASDAQ RELY Thu, May 5, 2016 8.67 8.81 8.40 8.44
263 NASDAQ RELY Wed, May 4, 2016 8.65 8.90 8.37 8.63
262 NASDAQ RELY Tue, May 3, 2016 8.75 8.80 8.47 8.72
261 NASDAQ RELY Mon, May 2, 2016 8.91 8.92 8.75 8.83
260 NASDAQ RELY Fri, Apr 29, 2016 8.80 8.90 8.74 8.84
259 NASDAQ RELY Thu, Apr 28, 2016 8.66 8.90 8.66 8.80
258 NASDAQ RELY Wed, Apr 27, 2016 8.70 8.79 8.20 8.74
257 NASDAQ RELY Tue, Apr 26, 2016 8.46 8.75 8.33 8.68
256 NASDAQ RELY Mon, Apr 25, 2016 8.60 8.63 8.32 8.44
255 NASDAQ RELY Fri, Apr 22, 2016 8.84 8.87 8.60 8.63
254 NASDAQ RELY Thu, Apr 21, 2016 8.95 9.09 8.67 8.80
253 NASDAQ RELY Wed, Apr 20, 2016 8.85 9.10 8.76 8.95
252 NASDAQ RELY Tue, Apr 19, 2016 8.82 8.85 8.74 8.82
251 NASDAQ RELY Mon, Apr 18, 2016 8.84 8.89 8.67 8.74
250 NASDAQ RELY Fri, Apr 15, 2016 8.50 9.06 8.50 8.84
249 NASDAQ RELY Thu, Apr 14, 2016 9.21 9.21 8.50 8.55
248 NASDAQ RELY Wed, Apr 13, 2016 9.53 9.63 9.28 9.30
247 NASDAQ RELY Tue, Apr 12, 2016 8.95 9.62 8.88 9.52
246 NASDAQ RELY Mon, Apr 11, 2016 8.85 9.04 8.56 8.98
245 NASDAQ RELY Fri, Apr 8, 2016 8.72 8.91 8.67 8.86
244 NASDAQ RELY Thu, Apr 7, 2016 8.59 8.77 8.59 8.65
243 NASDAQ RELY Wed, Apr 6, 2016 8.70 8.78 8.61 8.67
242 NASDAQ RELY Tue, Apr 5, 2016 8.68 8.68 8.68 8.63
241 NASDAQ RELY Mon, Apr 4, 2016 8.87 8.91 8.63 8.68
240 NASDAQ RELY Fri, Apr 1, 2016 8.80 8.80 8.52 8.73
239 NASDAQ RELY Thu, Mar 31, 2016 8.65 8.80 8.51 8.68
238 NASDAQ RELY Wed, Mar 30, 2016 8.63 8.76 8.35 8.68
237 NASDAQ RELY Tue, Mar 29, 2016 8.14 8.15 8.14 8.14
236 NASDAQ RELY Mon, Mar 28, 2016 8.29 8.50 7.89 8.19
235 NASDAQ RELY Thu, Mar 24, 2016 7.76 7.76 7.76 7.65
234 NASDAQ RELY Wed, Mar 23, 2016 7.92 7.92 7.72 7.76
233 NASDAQ RELY Tue, Mar 22, 2016 7.93 8.00 7.64 7.96
232 NASDAQ RELY Mon, Mar 21, 2016 7.74 8.08 7.26 7.99
231 NASDAQ RELY Fri, Mar 18, 2016 7.93 7.93 7.66 7.76
230 NASDAQ RELY Thu, Mar 17, 2016 7.58 7.96 7.44 7.87
229 NASDAQ RELY Wed, Mar 16, 2016 7.65 7.76 7.28 7.61
228 NASDAQ RELY Tue, Mar 15, 2016 7.14 7.14 7.14 7.50
227 NASDAQ RELY Mon, Mar 14, 2016 7.24 7.42 6.95 7.14
226 NASDAQ RELY Fri, Mar 11, 2016 7.20 7.34 7.18 7.34
225 NASDAQ RELY Thu, Mar 10, 2016 7.22 7.40 6.99 7.22
224 NASDAQ RELY Wed, Mar 9, 2016 7.14 7.14 7.14 7.22
223 NASDAQ RELY Tue, Mar 8, 2016 7.25 7.35 7.13 7.30
222 NASDAQ RELY Mon, Mar 7, 2016 7.06 7.39 7.06 7.30
221 NASDAQ RELY Fri, Mar 4, 2016 7.48 7.48 7.48 7.08
220 NASDAQ RELY Thu, Mar 3, 2016 7.14 7.14 7.14 7.48
219 NASDAQ RELY Wed, Mar 2, 2016 7.07 7.31 7.05 7.09
218 NASDAQ RELY Tue, Mar 1, 2016 7.03 7.03 7.03 7.09
217 NASDAQ RELY Mon, Feb 29, 2016 6.71 7.08 6.71 7.03
216 NASDAQ RELY Fri, Feb 26, 2016 6.86 6.93 6.52 6.71
215 NASDAQ RELY Thu, Feb 25, 2016 6.49 6.80 6.35 6.74
214 NASDAQ RELY Wed, Feb 24, 2016 6.35 6.50 6.29 6.46
213 NASDAQ RELY Tue, Feb 23, 2016 6.35 6.58 6.29 6.44
212 NASDAQ RELY Mon, Feb 22, 2016 6.46 6.57 6.36 6.39
211 NASDAQ RELY Fri, Feb 19, 2016 6.44 6.44 6.25 6.41
210 NASDAQ RELY Thu, Feb 18, 2016 6.51 6.55 6.40 6.47
209 NASDAQ RELY Wed, Feb 17, 2016 6.71 6.84 6.37 6.48
208 NASDAQ RELY Tue, Feb 16, 2016 6.55 6.79 6.39 6.67
207 NASDAQ RELY Fri, Feb 12, 2016 6.11 6.40 6.00 6.40
206 NASDAQ RELY Thu, Feb 11, 2016 5.92 6.10 5.90 6.00
205 NASDAQ RELY Wed, Feb 10, 2016 6.11 6.32 6.03 6.05
204 NASDAQ RELY Tue, Feb 9, 2016 6.00 6.21 5.98 6.08
203 NASDAQ RELY Mon, Feb 8, 2016 6.13 6.13 5.95 6.02
202 NASDAQ RELY Fri, Feb 5, 2016 6.08 6.32 6.02 6.16
201 NASDAQ RELY Thu, Feb 4, 2016 6.14 6.41 6.03 6.11
200 NASDAQ RELY Wed, Feb 3, 2016 6.17 6.21 6.00 6.13
199 NASDAQ RELY Tue, Feb 2, 2016 6.19 6.23 6.00 6.08
198 NASDAQ RELY Mon, Feb 1, 2016 6.30 6.38 6.22 6.32
197 NASDAQ RELY Fri, Jan 29, 2016 6.24 6.55 6.24 6.40
196 NASDAQ RELY Thu, Jan 28, 2016 6.34 6.45 6.10 6.22
195 NASDAQ RELY Wed, Jan 27, 2016 6.51 6.66 6.24 6.25
194 NASDAQ RELY Tue, Jan 26, 2016 6.25 6.79 6.21 6.59
193 NASDAQ RELY Mon, Jan 25, 2016 6.20 6.42 6.19 6.21
192 NASDAQ RELY Fri, Jan 22, 2016 6.38 6.53 6.20 6.34
191 NASDAQ RELY Thu, Jan 21, 2016 6.32 6.64 6.20 6.26
190 NASDAQ RELY Wed, Jan 20, 2016 5.70 6.46 5.30 6.27
189 NASDAQ RELY Tue, Jan 19, 2016 5.91 6.18 5.59 5.79
188 NASDAQ RELY Fri, Jan 15, 2016 5.94 6.10 5.64 5.84
187 NASDAQ RELY Thu, Jan 14, 2016 6.01 6.19 5.56 6.09
186 NASDAQ RELY Wed, Jan 13, 2016 6.39 6.39 5.82 5.92
185 NASDAQ RELY Tue, Jan 12, 2016 6.50 6.65 6.20 6.39
184 NASDAQ RELY Mon, Jan 11, 2016 6.65 6.70 6.44 6.46
183 NASDAQ RELY Fri, Jan 8, 2016 6.94 7.12 6.63 6.66
182 NASDAQ RELY Thu, Jan 7, 2016 7.08 7.23 6.88 6.94
181 NASDAQ RELY Wed, Jan 6, 2016 7.50 7.55 7.17 7.23
180 NASDAQ RELY Tue, Jan 5, 2016 7.83 7.83 7.54 7.65
179 NASDAQ RELY Mon, Jan 4, 2016 7.89 8.26 7.71 7.80
178 NASDAQ RELY Thu, Dec 31, 2015 8.14 8.29 8.00 8.03
177 NASDAQ RELY Wed, Dec 30, 2015 8.34 8.34 8.14 8.15
176 NASDAQ RELY Tue, Dec 29, 2015 8.25 8.48 8.22 8.36
175 NASDAQ RELY Mon, Dec 28, 2015 8.40 8.53 8.15 8.19
174 NASDAQ RELY Thu, Dec 24, 2015 8.53 8.66 8.47 8.55
173 NASDAQ RELY Wed, Dec 23, 2015 8.67 8.67 8.34 8.50
172 NASDAQ RELY Tue, Dec 22, 2015 8.18 8.55 8.18 8.47
171 NASDAQ RELY Mon, Dec 21, 2015 8.30 8.30 8.13 8.21
170 NASDAQ RELY Fri, Dec 18, 2015 8.20 8.48 8.10 8.30
169 NASDAQ RELY Thu, Dec 17, 2015 8.72 9.19 8.14 8.25
168 NASDAQ RELY Wed, Dec 16, 2015 8.74 8.80 8.50 8.70
167 NASDAQ RELY Tue, Dec 15, 2015 8.68 8.74 8.52 8.63
166 NASDAQ RELY Mon, Dec 14, 2015 8.76 8.93 8.42 8.59
165 NASDAQ RELY Fri, Dec 11, 2015 8.84 9.14 8.62 8.74
164 NASDAQ RELY Thu, Dec 10, 2015 9.07 9.25 8.99 9.03
163 NASDAQ RELY Wed, Dec 9, 2015 9.49 9.57 9.10 9.12
162 NASDAQ RELY Tue, Dec 8, 2015 9.94 9.95 9.18 9.49
161 NASDAQ RELY Mon, Dec 7, 2015 10.25 10.47 9.92 10.02
160 NASDAQ RELY Fri, Dec 4, 2015 10.12 10.33 10.02 10.30
159 NASDAQ RELY Thu, Dec 3, 2015 10.32 10.45 10.12 10.13
158 NASDAQ RELY Wed, Dec 2, 2015 10.42 10.55 10.11 10.27
157 NASDAQ RELY Tue, Dec 1, 2015 10.36 10.60 10.12 10.51
156 NASDAQ RELY Mon, Nov 30, 2015 10.55 10.80 10.25 10.28
155 NASDAQ RELY Fri, Nov 27, 2015 10.35 10.53 10.26 10.50
154 NASDAQ RELY Wed, Nov 25, 2015 9.91 10.49 9.87 10.38
153 NASDAQ RELY Tue, Nov 24, 2015 9.74 9.97 9.73 9.95
152 NASDAQ RELY Mon, Nov 23, 2015 9.82 9.88 9.65 9.77
151 NASDAQ RELY Fri, Nov 20, 2015 10.02 10.13 9.69 9.79
150 NASDAQ RELY Thu, Nov 19, 2015 9.99 10.05 9.85 9.95
149 NASDAQ RELY Wed, Nov 18, 2015 9.47 10.00 9.38 9.96
148 NASDAQ RELY Tue, Nov 17, 2015 9.65 9.85 9.35 9.52
147 NASDAQ RELY Mon, Nov 16, 2015 9.25 9.69 9.15 9.57
146 NASDAQ RELY Fri, Nov 13, 2015 8.85 9.18 8.85 9.05
145 NASDAQ RELY Thu, Nov 12, 2015 9.08 9.40 8.68 8.92
144 NASDAQ RELY Wed, Nov 11, 2015 8.64 9.28 8.45 9.15
143 NASDAQ RELY Tue, Nov 10, 2015 8.98 9.00 8.39 8.64
142 NASDAQ RELY Mon, Nov 9, 2015 9.67 9.67 8.63 8.95
141 NASDAQ RELY Fri, Nov 6, 2015 9.25 9.39 8.93 9.20
140 NASDAQ RELY Thu, Nov 5, 2015 9.30 9.43 9.08 9.25
139 NASDAQ RELY Wed, Nov 4, 2015 9.55 9.55 9.25 9.30
138 NASDAQ RELY Tue, Nov 3, 2015 10.00 10.00 9.43 9.51
137 NASDAQ RELY Mon, Nov 2, 2015 9.51 10.00 9.51 9.97
136 NASDAQ RELY Fri, Oct 30, 2015 9.54 9.64 9.26 9.50
135 NASDAQ RELY Thu, Oct 29, 2015 9.69 9.81 9.50 9.60
134 NASDAQ RELY Wed, Oct 28, 2015 9.40 9.89 9.22 9.79
133 NASDAQ RELY Tue, Oct 27, 2015 9.53 9.66 9.20 9.33
132 NASDAQ RELY Mon, Oct 26, 2015 9.95 10.00 9.52 9.61
131 NASDAQ RELY Fri, Oct 23, 2015 9.70 9.99 9.47 9.98
130 NASDAQ RELY Thu, Oct 22, 2015 9.33 9.65 9.24 9.61
129 NASDAQ RELY Wed, Oct 21, 2015 9.75 9.75 9.25 9.27
128 NASDAQ RELY Tue, Oct 20, 2015 9.64 9.81 9.64 9.74
127 NASDAQ RELY Mon, Oct 19, 2015 9.92 9.92 9.54 9.68
126 NASDAQ RELY Fri, Oct 16, 2015 9.79 10.05 9.69 9.88
125 NASDAQ RELY Thu, Oct 15, 2015 9.50 9.87 9.41 9.74
124 NASDAQ RELY Wed, Oct 14, 2015 9.09 9.42 9.01 9.18
123 NASDAQ RELY Tue, Oct 13, 2015 9.36 9.50 9.09 9.10
122 NASDAQ RELY Mon, Oct 12, 2015 9.89 9.89 9.34 9.42
121 NASDAQ RELY Fri, Oct 9, 2015 9.61 10.02 9.61 9.86
120 NASDAQ RELY Thu, Oct 8, 2015 9.47 9.63 9.46 9.56
119 NASDAQ RELY Wed, Oct 7, 2015 9.44 9.60 9.43 9.47
118 NASDAQ RELY Tue, Oct 6, 2015 9.32 9.77 9.32 9.44
117 NASDAQ RELY Mon, Oct 5, 2015 9.21 9.40 9.13 9.36
116 NASDAQ RELY Fri, Oct 2, 2015 8.92 9.15 8.79 9.15
115 NASDAQ RELY Thu, Oct 1, 2015 8.84 9.07 8.76 9.00
114 NASDAQ RELY Wed, Sep 30, 2015 8.90 8.94 8.56 8.82
113 NASDAQ RELY Tue, Sep 29, 2015 8.85 9.05 8.72 8.83
112 NASDAQ RELY Mon, Sep 28, 2015 9.02 9.03 8.75 8.86
111 NASDAQ RELY Fri, Sep 25, 2015 9.55 9.58 9.09 9.12
110 NASDAQ RELY Thu, Sep 24, 2015 9.30 9.56 9.22 9.50
109 NASDAQ RELY Wed, Sep 23, 2015 9.54 9.55 9.28 9.38
108 NASDAQ RELY Tue, Sep 22, 2015 10.04 10.04 9.41 9.50
107 NASDAQ RELY Mon, Sep 21, 2015 10.19 10.24 10.07 10.20
106 NASDAQ RELY Fri, Sep 18, 2015 10.09 10.40 10.05 10.11
105 NASDAQ RELY Thu, Sep 17, 2015 10.05 10.41 9.97 10.28
104 NASDAQ RELY Wed, Sep 16, 2015 9.89 10.18 9.80 10.05
103 NASDAQ RELY Tue, Sep 15, 2015 9.71 9.95 9.62 9.85
102 NASDAQ RELY Mon, Sep 14, 2015 9.74 9.81 9.50 9.74
101 NASDAQ RELY Fri, Sep 11, 2015 9.72 9.89 9.52 9.87
100 NASDAQ RELY Thu, Sep 10, 2015 9.61 10.00 9.56 9.80
99 NASDAQ RELY Wed, Sep 9, 2015 9.80 9.92 9.53 9.64
98 NASDAQ RELY Tue, Sep 8, 2015 9.40 9.86 9.40 9.72
97 NASDAQ RELY Fri, Sep 4, 2015 9.36 9.43 9.21 9.26
96 NASDAQ RELY Thu, Sep 3, 2015 9.63 9.70 9.44 9.47
95 NASDAQ RELY Wed, Sep 2, 2015 9.55 9.63 9.39 9.59
94 NASDAQ RELY Tue, Sep 1, 2015 9.54 9.69 9.37 9.41
93 NASDAQ RELY Mon, Aug 31, 2015 9.46 9.70 9.34 9.68
92 NASDAQ RELY Fri, Aug 28, 2015 9.27 9.73 9.23 9.45
91 NASDAQ RELY Thu, Aug 27, 2015 8.87 9.50 8.67 9.33
90 NASDAQ RELY Wed, Aug 26, 2015 8.95 8.97 8.33 8.71
89 NASDAQ RELY Tue, Aug 25, 2015 9.03 9.45 8.78 8.81
88 NASDAQ RELY Mon, Aug 24, 2015 9.35 9.35 8.77 8.89
87 NASDAQ RELY Fri, Aug 21, 2015 9.48 9.89 9.45 9.58
86 NASDAQ RELY Thu, Aug 20, 2015 9.61 9.77 9.44 9.66
85 NASDAQ RELY Wed, Aug 19, 2015 10.52 10.52 9.51 9.67
84 NASDAQ RELY Tue, Aug 18, 2015 11.05 11.49 10.50 10.59
83 NASDAQ RELY Mon, Aug 17, 2015 10.73 11.04 10.49 10.97
82 NASDAQ RELY Fri, Aug 14, 2015 11.04 11.09 10.15 10.81
81 NASDAQ RELY Thu, Aug 13, 2015 11.24 11.38 11.01 11.07
80 NASDAQ RELY Wed, Aug 12, 2015 11.29 11.49 11.23 11.28
79 NASDAQ RELY Tue, Aug 11, 2015 11.20 11.66 11.20 11.40
78 NASDAQ RELY Mon, Aug 10, 2015 11.15 11.45 11.15 11.41
77 NASDAQ RELY Fri, Aug 7, 2015 10.98 11.20 10.98 11.13
76 NASDAQ RELY Thu, Aug 6, 2015 11.16 11.16 10.96 11.04
75 NASDAQ RELY Wed, Aug 5, 2015 11.51 11.54 11.10 11.14
74 NASDAQ RELY Tue, Aug 4, 2015 11.44 11.68 11.35 11.46
73 NASDAQ RELY Mon, Aug 3, 2015 11.45 11.54 11.28 11.47
72 NASDAQ RELY Fri, Jul 31, 2015 11.30 11.61 11.25 11.41
71 NASDAQ RELY Thu, Jul 30, 2015 11.10 11.31 11.00 11.29
70 NASDAQ RELY Wed, Jul 29, 2015 10.97 11.43 10.97 11.12
69 NASDAQ RELY Tue, Jul 28, 2015 11.24 11.62 10.92 10.96
68 NASDAQ RELY Mon, Jul 27, 2015 12.38 12.38 11.10 11.27
67 NASDAQ RELY Fri, Jul 24, 2015 12.60 12.70 12.44 12.44
66 NASDAQ RELY Thu, Jul 23, 2015 12.62 12.80 12.48 12.61
65 NASDAQ RELY Wed, Jul 22, 2015 12.64 12.75 12.54 12.66
64 NASDAQ RELY Tue, Jul 21, 2015 12.51 12.76 12.51 12.65
63 NASDAQ RELY Mon, Jul 20, 2015 12.77 12.77 12.48 12.59
62 NASDAQ RELY Fri, Jul 17, 2015 12.42 12.87 12.31 12.71
61 NASDAQ RELY Thu, Jul 16, 2015 13.00 13.00 12.21 12.42
60 NASDAQ RELY Wed, Jul 15, 2015 12.45 12.94 12.40 12.91
59 NASDAQ RELY Tue, Jul 14, 2015 12.29 12.52 12.25 12.39
58 NASDAQ RELY Mon, Jul 13, 2015 11.84 12.46 11.83 12.30
57 NASDAQ RELY Fri, Jul 10, 2015 11.21 11.74 11.21 11.68
56 NASDAQ RELY Thu, Jul 9, 2015 11.23 11.38 11.02 11.18
55 NASDAQ RELY Wed, Jul 8, 2015 11.43 11.45 11.02 11.08
54 NASDAQ RELY Tue, Jul 7, 2015 11.48 11.66 11.03 11.48
53 NASDAQ RELY Mon, Jul 6, 2015 11.50 11.65 11.24 11.50
52 NASDAQ RELY Thu, Jul 2, 2015 11.62 11.67 11.38 11.55
51 NASDAQ RELY Wed, Jul 1, 2015 11.48 11.73 11.39 11.72
50 NASDAQ RELY Tue, Jun 30, 2015 11.92 12.03 10.94 11.35
49 NASDAQ RELY Mon, Jun 29, 2015 11.89 12.00 11.64 11.88
48 NASDAQ RELY Fri, Jun 26, 2015 12.93 13.13 11.86 12.10
47 NASDAQ RELY Thu, Jun 25, 2015 13.15 13.37 12.90 13.17
46 NASDAQ RELY Wed, Jun 24, 2015 13.11 13.32 12.86 13.17
45 NASDAQ RELY Tue, Jun 23, 2015 12.94 13.32 12.91 13.11
44 NASDAQ RELY Mon, Jun 22, 2015 13.20 13.20 12.81 12.98
43 NASDAQ RELY Fri, Jun 19, 2015 12.69 13.50 12.42 13.21
42 NASDAQ RELY Thu, Jun 18, 2015 12.61 13.00 12.54 12.65
41 NASDAQ RELY Wed, Jun 17, 2015 13.17 13.36 12.30 12.52
40 NASDAQ RELY Tue, Jun 16, 2015 12.62 13.20 12.59 13.16
39 NASDAQ RELY Mon, Jun 15, 2015 12.50 12.69 12.47 12.59
38 NASDAQ RELY Fri, Jun 12, 2015 12.40 12.63 12.23 12.58
37 NASDAQ RELY Thu, Jun 11, 2015 12.40 12.66 12.40 12.46
36 NASDAQ RELY Wed, Jun 10, 2015 12.44 12.54 12.28 12.45
35 NASDAQ RELY Tue, Jun 9, 2015 12.10 12.46 12.08 12.40
34 NASDAQ RELY Mon, Jun 8, 2015 12.03 12.26 11.98 12.14
33 NASDAQ RELY Fri, Jun 5, 2015 11.71 12.18 11.47 12.10
32 NASDAQ RELY Thu, Jun 4, 2015 12.00 12.00 11.64 11.78
31 NASDAQ RELY Wed, Jun 3, 2015 11.35 11.87 11.15 11.84
30 NASDAQ RELY Tue, Jun 2, 2015 11.00 11.29 10.88 11.21
29 NASDAQ RELY Mon, Jun 1, 2015 11.22 11.22 10.84 11.05
28 NASDAQ RELY Fri, May 29, 2015 10.90 11.25 10.87 11.06
27 NASDAQ RELY Thu, May 28, 2015 11.40 11.45 10.68 10.86
26 NASDAQ RELY Wed, May 27, 2015 11.37 11.46 11.22 11.44
25 NASDAQ RELY Tue, May 26, 2015 11.30 11.66 11.16 11.31
24 NASDAQ RELY Fri, May 22, 2015 10.91 11.44 10.78 11.36
23 NASDAQ RELY Thu, May 21, 2015 10.75 10.95 10.49 10.89
22 NASDAQ RELY Wed, May 20, 2015 9.81 11.29 9.73 10.93
21 NASDAQ RELY Tue, May 19, 2015 9.99 9.99 9.37 9.75
20 NASDAQ RELY Mon, May 18, 2015 9.75 10.00 9.57 9.95
19 NASDAQ RELY Fri, May 15, 2015 9.64 9.70 9.50 9.64
18 NASDAQ RELY Thu, May 14, 2015 9.83 9.83 9.27 9.61
17 NASDAQ RELY Wed, May 13, 2015 9.20 9.60 9.15 9.49
16 NASDAQ RELY Tue, May 12, 2015 8.33 9.27 8.33 9.01
15 NASDAQ RELY Mon, May 11, 2015 8.08 8.35 8.01 8.21
14 NASDAQ RELY Fri, May 8, 2015 7.67 7.74 7.30 7.65
13 NASDAQ RELY Thu, May 7, 2015 7.60 7.69 7.60 7.67
12 NASDAQ RELY Wed, May 6, 2015 7.57 7.68 7.50 7.60
11 NASDAQ RELY Tue, May 5, 2015 7.42 7.57 7.40 7.56
10 NASDAQ RELY Mon, May 4, 2015 7.50 7.76 7.36 7.50
9 NASDAQ RELY Fri, May 1, 2015 7.40 7.50 7.30 7.48
8 NASDAQ RELY Thu, Apr 30, 2015 7.32 7.39 7.20 7.36
7 NASDAQ RELY Wed, Apr 29, 2015 7.30 7.30 7.22 7.27
6 NASDAQ RELY Tue, Apr 28, 2015 7.35 7.42 7.25 7.31
5 NASDAQ RELY Mon, Apr 27, 2015 7.25 7.35 7.20 7.29
4 NASDAQ RELY Fri, Apr 24, 2015 7.39 7.39 7.25 7.27
3 NASDAQ RELY Thu, Apr 23, 2015 7.20 7.26 7.13 7.20
2 NASDAQ RELY Wed, Apr 22, 2015 7.37 7.37 7.13 7.24
1 NASDAQ RELY Tue, Apr 21, 2015 7.30 7.34 7.12 7.23
# 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