RLAY(RLAY)
RLAY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $11.93 | $13.55 | $11.62 | $13.02 | 6.52M |
| 5/19/2026 | $13.00 | $13.71 | $11.63 | $12.07 | 17.86M |
| 5/18/2026 | $12.23 | $12.57 | $11.63 | $12.10 | 2.30M |
| 5/15/2026 | $12.59 | $12.72 | $12.19 | $12.20 | 2.47M |
| 5/14/2026 | $13.22 | $13.47 | $12.66 | $12.78 | 4.38M |
| 5/13/2026 | $12.82 | $13.29 | $12.75 | $13.22 | 2.31M |
| 5/12/2026 | $12.85 | $12.99 | $12.47 | $12.93 | 2.02M |
| 5/11/2026 | $12.80 | $13.03 | $12.50 | $12.85 | 3.23M |
| 5/8/2026 | $12.61 | $12.87 | $12.40 | $12.76 | 1.83M |
| 5/7/2026 | $12.92 | $12.92 | $12.25 | $12.51 | 3.21M |
| 5/6/2026 | $13.02 | $13.02 | $11.99 | $12.92 | 3.44M |
| 5/5/2026 | $13.15 | $13.36 | $12.64 | $13.00 | 1.95M |
| 5/4/2026 | $12.44 | $13.33 | $11.75 | $13.09 | 3.51M |
| 5/1/2026 | $12.80 | $13.21 | $12.65 | $12.72 | 2.91M |
| 4/30/2026 | $12.82 | $13.03 | $12.41 | $12.96 | 2.39M |
| 4/29/2026 | $13.17 | $13.37 | $12.54 | $12.57 | 3.65M |
| 4/28/2026 | $14.79 | $15.07 | $12.81 | $13.03 | 6.72M |
| 4/27/2026 | $14.86 | $15.40 | $14.64 | $14.95 | 4.11M |
| 4/24/2026 | $15.17 | $15.40 | $14.68 | $15.13 | 1.97M |
| 4/23/2026 | $16.36 | $16.51 | $14.89 | $15.09 | 2.97M |
| 4/22/2026 | $17.03 | $17.15 | $16.31 | $16.51 | 2.37M |
| 4/21/2026 | $16.40 | $17.03 | $16.26 | $16.80 | 2.53M |
| 4/20/2026 | $16.58 | $16.69 | $15.94 | $16.40 | 2.64M |
| 4/17/2026 | $16.51 | $17.32 | $16.16 | $16.76 | 2.36M |
| 4/16/2026 | $15.45 | $16.49 | $15.25 | $16.11 | 3.26M |
| 4/15/2026 | $14.46 | $15.67 | $14.32 | $15.49 | 3.87M |
| 4/14/2026 | $15.56 | $15.89 | $14.72 | $14.75 | 4.09M |
| 4/13/2026 | $14.93 | $15.48 | $14.76 | $15.26 | 2.81M |
| 4/10/2026 | $15.00 | $15.42 | $14.51 | $14.94 | 2.79M |
| 4/9/2026 | $14.43 | $15.00 | $14.18 | $15.00 | 3.08M |
| 4/8/2026 | $14.00 | $14.64 | $13.84 | $14.51 | 5.62M |
| 4/7/2026 | $12.40 | $13.55 | $12.30 | $13.48 | 5.42M |
| 4/6/2026 | $12.63 | $13.38 | $12.20 | $12.45 | 5.44M |
| 4/2/2026 | $10.50 | $13.04 | $10.48 | $12.54 | 8.89M |
| 4/1/2026 | $10.12 | $10.80 | $10.12 | $10.77 | 2.40M |
| 3/31/2026 | $9.56 | $10.05 | $9.56 | $9.95 | 2.18M |
| 3/30/2026 | $9.51 | $9.67 | $9.28 | $9.35 | 1.57M |
| 3/27/2026 | $10.00 | $10.12 | $9.37 | $9.60 | 2.08M |
| 3/26/2026 | $9.37 | $10.20 | $9.35 | $10.12 | 4.02M |
| 3/25/2026 | $9.54 | $9.95 | $9.54 | $9.60 | 1.50M |
| 3/24/2026 | $9.62 | $9.72 | $9.27 | $9.44 | 2.06M |
| 3/23/2026 | $10.04 | $10.20 | $9.69 | $9.82 | 2.04M |
| 3/20/2026 | $10.26 | $10.75 | $9.70 | $9.91 | 3.82M |
| 3/19/2026 | $9.80 | $10.22 | $9.66 | $10.00 | 1.26M |
| 3/18/2026 | $10.20 | $10.28 | $9.87 | $9.93 | 1.72M |
| 3/17/2026 | $10.06 | $10.33 | $9.91 | $10.26 | 1.47M |
| 3/16/2026 | $10.43 | $10.78 | $10.13 | $10.13 | 2.29M |
| 3/13/2026 | $11.00 | $11.49 | $10.30 | $10.36 | 1.63M |
| 3/12/2026 | $10.73 | $10.85 | $10.15 | $10.55 | 2.38M |
| 3/11/2026 | $10.60 | $10.96 | $10.49 | $10.80 | 7.43M |
| 3/10/2026 | $10.26 | $10.84 | $10.26 | $10.69 | 5.67M |
| 3/9/2026 | $9.73 | $10.47 | $9.61 | $10.14 | 2.46M |
| 3/6/2026 | $9.31 | $9.91 | $9.06 | $9.89 | 1.42M |
| 3/5/2026 | $9.93 | $10.08 | $9.57 | $9.64 | 1.98M |
| 3/4/2026 | $9.93 | $10.25 | $9.55 | $10.15 | 2.66M |
| 3/3/2026 | $9.56 | $10.50 | $9.28 | $9.85 | 2.70M |
| 3/2/2026 | $9.91 | $10.68 | $9.76 | $9.79 | 2.86M |
| 2/27/2026 | $9.64 | $11.43 | $9.40 | $10.26 | 8.21M |
| 2/26/2026 | $9.19 | $9.41 | $8.84 | $9.16 | 1.74M |
| 2/25/2026 | $9.25 | $9.49 | $9.13 | $9.22 | 1.03M |
| 2/24/2026 | $8.99 | $9.50 | $8.99 | $9.18 | 1.31M |
| 2/23/2026 | $8.66 | $9.01 | $8.65 | $8.94 | 1.15M |
| 2/20/2026 | $8.79 | $8.90 | $8.42 | $8.70 | 1.08M |