Relay Therapeutics Inc (RLAY) Historical Stock Data
4.66 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RLAY is down -0.97% a day on average. There have been 10 days where Relay Therapeutics Inc closed green and 20 days where RLAY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 4.70 | 4.66 | ↓$0.04 (-0.85%) | 4.50 | 4.80 | 2.92M |
| 2024-11-19 | 4.85 | 4.80 | ↓$0.05 (-1.03%) | 4.70 | 4.91 | 1.40M |
| 2024-11-18 | 5.13 | 4.89 | ↓$0.24 (-4.68%) | 4.88 | 5.19 | 1.17M |
| 2024-11-15 | 5.63 | 5.11 | ↓$0.52 (-9.33%) | 5.03 | 5.63 | 1.93M |
| 2024-11-14 | 5.85 | 5.60 | ↓$0.25 (-4.27%) | 5.59 | 5.86 | 0.90M |
| 2024-11-13 | 6.00 | 5.81 | ↓$0.19 (-3.17%) | 5.81 | 6.10 | 1.39M |
| 2024-11-12 | 6.07 | 5.94 | ↓$0.13 (-2.14%) | 5.91 | 6.18 | 1.14M |
| 2024-11-11 | 6.32 | 6.16 | ↓$0.16 (-2.53%) | 6.10 | 6.39 | 1.13M |
| 2024-11-08 | 6.15 | 6.20 | ↑$0.05 (0.81%) | 6.06 | 6.31 | 1.23M |
| 2024-11-07 | 6.33 | 6.14 | ↓$0.19 (-3.00%) | 5.96 | 6.48 | 1.84M |
| 2024-11-06 | 6.30 | 6.25 | ↓$0.05 (-0.79%) | 6.00 | 6.50 | 2.12M |
| 2024-11-05 | 5.78 | 5.95 | ↑$0.17 (2.94%) | 5.66 | 6.00 | 1.05M |
| 2024-11-04 | 5.78 | 5.85 | ↑$0.07 (1.21%) | 5.65 | 6.04 | 1.32M |
| 2024-11-01 | 5.69 | 5.84 | ↑$0.15 (2.64%) | 5.63 | 6.00 | 1.26M |
| 2024-10-31 | 5.71 | 5.64 | ↓$0.08 (-1.31%) | 5.60 | 5.76 | 1.02M |
| 2024-10-30 | 5.85 | 5.71 | ↓$0.14 (-2.39%) | 5.70 | 6.09 | 1.03M |
| 2024-10-29 | 6.00 | 5.90 | ↓$0.10 (-1.67%) | 5.77 | 6.15 | 1.11M |
| 2024-10-28 | 6.06 | 6.03 | ↓$0.03 (-0.50%) | 5.93 | 6.17 | 2.59M |
| 2024-10-25 | 6.22 | 6.02 | ↓$0.20 (-3.22%) | 6.00 | 6.38 | 860.10K |
| 2024-10-24 | 6.35 | 6.19 | ↓$0.16 (-2.52%) | 6.02 | 6.41 | 1.08M |
| 2024-10-23 | 6.59 | 6.30 | ↓$0.29 (-4.40%) | 6.20 | 6.65 | 1.17M |
| 2024-10-22 | 6.35 | 6.66 | ↑$0.31 (4.88%) | 6.34 | 6.69 | 0.98M |
| 2024-10-21 | 6.68 | 6.43 | ↓$0.25 (-3.74%) | 6.42 | 6.77 | 0.90M |
| 2024-10-18 | 6.64 | 6.73 | ↑$0.09 (1.36%) | 6.56 | 6.84 | 0.91M |
| 2024-10-17 | 6.71 | 6.64 | ↓$0.07 (-1.04%) | 6.46 | 6.85 | 1.09M |
| 2024-10-16 | 6.81 | 6.80 | ↓$0.01 (-0.15%) | 6.68 | 6.94 | 1.16M |
| 2024-10-15 | 6.71 | 6.74 | ↑$0.03 (0.45%) | 6.55 | 6.90 | 1.56M |
| 2024-10-14 | 6.73 | 6.75 | ↑$0.02 (0.30%) | 6.73 | 7.07 | 1.50M |
| 2024-10-11 | 6.52 | 6.80 | ↑$0.28 (4.29%) | 6.46 | 6.98 | 2.71M |
| 2024-10-10 | 6.28 | 6.58 | ↑$0.30 (4.78%) | 6.18 | 6.70 | 2.18M |
Create an account or log in to view more rows.
$RLAY just go up
$RLAY now is the time to slap that ask!!!
$RLAY starting to gap up a little
$RLAY buy more doomers!!!
$RLAY YALL READY????????
$RLAY just go up
$RLAY This was indeed a beautiful day.
$RLAY glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$RLAY bear trap
$RLAY Going up