Relay

RLAY
🏛️ usa →
5.17
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 31.58 31.95 30.63 30.71 0.2M
2021-12-30 30.18 32.12 29.71 31.47 0.3M
2021-12-29 31.11 31.11 29.76 30.19 0.2M
2021-12-28 31.82 32.67 30.88 31.16 0.3M
2021-12-27 33.10 33.58 31.67 32.15 0.6M
2021-12-23 31.71 33.56 31.39 33.40 0.4M
2021-12-22 31.05 31.59 29.97 31.56 0.5M
2021-12-21 30.15 31.10 29.69 31.07 0.5M
2021-12-20 28.78 30.39 28.36 30.14 0.6M
2021-12-17 27.90 29.92 27.45 29.21 2.0M
2021-12-16 29.31 29.97 28.02 28.14 0.5M
2021-12-15 27.94 29.06 27.50 29.06 0.8M
2021-12-14 27.42 28.76 27.26 27.91 0.5M
2021-12-13 28.11 28.74 27.58 27.93 0.5M
2021-12-10 29.39 29.53 28.02 28.22 0.3M
2021-12-09 30.96 30.96 29.05 29.08 0.4M
2021-12-08 29.45 30.98 29.04 30.85 0.3M
2021-12-07 29.43 30.48 28.63 29.50 0.5M
2021-12-06 28.12 28.79 27.13 27.96 0.5M
2021-12-03 29.63 29.63 27.74 28.18 0.7M
2021-12-02 28.41 29.95 27.96 29.44 0.4M
2021-12-01 29.75 30.69 28.66 28.66 0.6M
2021-11-30 29.26 29.83 27.78 29.42 0.6M
2021-11-29 30.44 31.89 28.58 28.94 0.7M
2021-11-26 30.90 31.37 28.53 29.81 0.5M
2021-11-24 31.26 32.19 30.59 31.40 0.5M
2021-11-23 34.30 34.46 28.60 31.61 0.9M
2021-11-22 34.36 35.76 34.18 34.28 0.5M
2021-11-19 35.06 35.47 34.23 34.49 0.4M
2021-11-18 36.00 36.59 34.80 35.04 0.5M
2021-11-17 35.08 36.22 34.68 35.94 0.4M
2021-11-16 35.65 35.98 34.97 35.39 0.4M
2021-11-15 35.03 35.90 34.05 35.32 0.3M
2021-11-12 35.74 35.89 34.88 35.21 0.3M
2021-11-11 34.36 36.63 33.39 35.70 0.8M
2021-11-10 35.09 35.65 33.41 33.74 0.4M
2021-11-09 35.66 36.20 34.93 35.10 0.4M
2021-11-08 35.55 35.96 34.55 35.53 0.5M
2021-11-05 36.39 36.88 35.37 35.52 0.9M
2021-11-04 37.10 37.52 35.90 36.38 0.7M
2021-11-03 34.55 37.34 34.55 37.03 0.8M
2021-11-02 34.81 35.29 33.53 34.97 0.5M
2021-11-01 32.98 34.85 32.78 34.78 0.5M
2021-10-29 32.88 33.87 32.16 33.25 0.4M
2021-10-27 31.58 31.58 28.88 30.25 0.6M
2021-10-26 31.09 32.00 30.61 31.14 0.3M
2021-10-25 32.20 32.47 30.86 30.94 0.4M
2021-10-22 31.20 32.18 30.50 32.05 0.3M
2021-10-21 31.33 32.10 31.12 31.25 0.4M
2021-10-20 32.56 33.20 30.73 31.22 0.6M
2021-10-19 32.21 33.41 31.67 32.61 0.4M
2021-10-18 34.28 34.28 31.56 32.02 1.1M
2021-10-15 36.73 36.80 33.25 34.11 1.2M
2021-10-14 32.80 37.67 32.48 36.62 3.7M
2021-10-13 28.60 33.24 28.00 32.76 6.8M
2021-10-12 26.00 28.31 25.91 27.77 2.2M
2021-10-11 27.93 29.43 27.24 29.30 1.1M
2021-10-08 26.50 34.00 25.72 28.16 3.7M
2021-10-07 29.68 30.50 25.77 26.00 1.4M
2021-10-06 29.00 29.95 28.99 29.50 0.3M
2021-10-05 29.91 30.39 27.92 29.29 0.5M
2021-10-04 29.45 30.23 28.80 29.94 0.6M
2021-10-01 31.45 31.45 28.49 29.76 1.1M
2021-09-30 33.37 33.62 31.52 31.53 0.7M
2021-09-29 36.87 36.87 33.20 33.39 0.5M
2021-09-28 37.19 37.53 36.72 36.95 0.4M
2021-09-27 36.87 38.15 36.40 37.41 0.5M
2021-09-24 36.41 37.11 36.18 36.74 0.5M
2021-09-23 37.11 37.43 36.66 36.88 0.5M
2021-09-22 37.22 37.46 36.21 37.16 0.3M
2021-09-21 36.27 37.36 35.72 36.93 0.4M
2021-09-20 36.15 37.16 35.71 36.22 0.5M
2021-09-17 36.85 37.55 36.00 37.09 3.3M
2021-09-16 36.98 37.15 36.17 37.00 0.3M
2021-09-15 35.75 37.52 34.96 36.93 0.5M
2021-09-14 35.70 37.40 34.76 35.41 0.6M
2021-09-13 32.19 36.06 31.84 35.70 1.5M
2021-09-10 32.92 33.49 32.10 32.15 0.8M
2021-09-09 32.27 34.10 32.27 32.81 0.6M
2021-09-08 33.82 34.01 32.44 32.54 0.4M
2021-09-07 31.72 34.13 31.72 33.83 1.1M
2021-09-03 33.42 33.66 31.15 31.50 0.6M
2021-09-02 32.26 33.50 31.60 33.48 0.7M
2021-09-01 32.36 33.28 31.92 32.00 0.6M
2021-08-31 30.16 32.07 30.16 32.03 0.7M
2021-08-30 30.23 31.47 29.88 30.00 0.6M
2021-08-27 29.87 30.75 29.86 29.94 0.6M
2021-08-26 29.76 30.90 29.67 29.75 0.3M
2021-08-25 31.00 31.00 29.51 30.00 0.7M
2021-08-24 32.03 32.03 30.73 31.06 0.7M
2021-08-23 31.80 32.65 30.88 32.20 0.4M
2021-08-20 30.29 31.69 30.25 31.53 0.3M
2021-08-19 32.87 32.87 30.36 30.55 0.6M
2021-08-18 32.94 34.36 32.12 32.89 0.5M
2021-08-17 31.02 33.00 30.10 32.79 0.6M
2021-08-16 33.10 33.10 31.16 31.57 0.4M
2021-08-13 32.10 33.29 31.10 33.03 1.8M
2021-08-12 32.88 34.04 32.42 33.52 0.7M
2021-08-11 33.19 33.40 31.57 32.71 0.3M
2021-08-10 33.79 34.27 32.56 33.03 0.4M
2021-08-09 32.90 33.72 32.28 33.50 0.4M
2021-08-06 33.00 33.19 32.41 32.90 0.4M
2021-08-05 32.57 33.12 32.40 32.94 0.3M
2021-08-04 32.00 33.16 32.00 32.59 0.3M
2021-08-03 33.00 33.21 31.50 32.06 0.7M
2021-08-02 32.73 33.30 32.71 33.02 0.3M
2021-07-30 32.68 33.18 31.93 32.44 0.2M
2021-07-29 33.31 34.17 32.55 32.66 0.3M
2021-07-28 32.73 33.24 31.54 33.08 0.2M
2021-07-27 32.78 32.82 31.28 32.06 0.3M
2021-07-26 34.17 34.21 32.82 32.91 0.2M
2021-07-23 34.27 34.79 33.40 34.24 0.2M
2021-07-22 34.57 35.11 33.70 34.25 0.3M
2021-07-21 35.54 35.54 33.82 34.51 0.3M
2021-07-20 33.35 34.67 32.89 34.31 0.5M
2021-07-19 32.32 33.55 31.69 33.00 0.5M
2021-07-16 32.44 34.84 32.44 33.33 0.4M
2021-07-15 33.13 33.77 31.24 31.86 0.5M
2021-07-14 34.06 34.21 33.03 33.36 0.5M
2021-07-13 34.45 34.56 33.38 33.79 0.3M
2021-07-12 34.98 35.39 34.12 34.52 0.3M
2021-07-09 34.89 35.16 34.10 34.98 0.2M
2021-07-08 34.02 35.21 33.96 34.59 0.3M
2021-07-07 36.09 36.65 32.75 34.80 0.8M
2021-07-06 37.43 37.90 36.70 36.75 0.2M
2021-07-02 38.16 38.61 36.73 37.67 0.4M
2021-07-01 36.80 38.01 36.64 37.99 0.4M
2021-06-30 37.18 37.62 36.25 36.59 0.3M
2021-06-29 36.55 37.49 35.87 37.30 0.4M
2021-06-28 35.81 36.27 35.41 35.95 0.4M
2021-06-25 35.26 36.35 34.90 35.91 2.4M
2021-06-24 34.15 35.19 34.00 35.00 0.5M
2021-06-23 34.61 35.00 33.20 34.14 0.5M
2021-06-22 35.11 35.28 33.95 34.56 0.4M
2021-06-21 35.00 35.52 34.57 35.33 0.6M
2021-06-18 34.00 35.61 33.71 35.34 1.7M
2021-06-17 33.71 35.34 33.42 35.00 0.3M
2021-06-16 34.30 34.49 32.85 33.84 0.4M
2021-06-15 34.36 34.60 33.78 34.26 0.6M
2021-06-14 34.50 35.00 33.90 34.18 0.3M
2021-06-11 34.27 34.27 33.17 34.22 0.4M
2021-06-10 34.67 35.20 34.05 34.25 0.3M
2021-06-09 34.93 35.23 34.19 34.70 0.4M
2021-06-08 35.10 35.20 33.79 34.87 0.4M
2021-06-07 32.30 35.29 32.19 34.97 1.2M
2021-06-04 31.82 33.14 31.71 32.15 0.3M
2021-06-03 32.80 33.46 31.99 32.06 0.6M
2021-06-02 32.84 33.38 32.45 32.99 0.5M
2021-06-01 32.39 33.06 31.56 32.66 0.5M
2021-05-28 32.59 33.16 31.89 32.12 0.3M
2021-05-27 32.36 32.66 31.11 32.52 0.6M
2021-05-26 30.80 32.22 30.73 32.08 0.3M
2021-05-25 31.25 32.40 30.46 30.65 0.4M
2021-05-24 30.25 31.41 29.96 31.25 0.5M
2021-05-21 31.28 31.28 30.09 30.09 0.3M
2021-05-20 30.08 31.37 29.94 30.82 0.4M
2021-05-19 29.47 30.58 29.36 30.09 0.4M
2021-05-18 28.84 30.66 28.84 29.95 0.6M
2021-05-17 29.18 30.44 28.24 30.35 0.3M
2021-05-14 27.74 29.21 26.96 29.19 0.6M
2021-05-13 27.72 28.35 26.44 27.50 0.4M
2021-05-12 27.93 29.20 27.56 27.61 0.3M
2021-05-11 27.02 29.47 26.84 28.40 0.5M
2021-05-10 29.30 29.48 27.37 27.71 0.9M
2021-05-07 29.39 30.24 29.12 29.50 0.8M
2021-05-06 30.37 30.53 27.70 29.18 1.8M
2021-05-05 30.90 31.51 29.86 30.40 0.5M
2021-05-04 31.40 31.40 29.82 30.75 0.9M
2021-05-03 32.17 32.22 30.71 31.72 0.6M
2021-04-30 32.25 32.25 30.48 31.71 1.0M
2021-04-29 33.41 33.61 32.14 33.30 0.3M
2021-04-28 33.33 33.77 32.45 33.60 0.5M
2021-04-27 35.00 35.01 32.73 33.48 0.5M
2021-04-26 33.89 35.43 33.40 34.91 0.5M
2021-04-23 33.83 34.52 32.69 33.34 0.3M
2021-04-22 33.99 34.76 32.24 33.97 0.4M
2021-04-21 31.98 34.49 31.98 34.41 0.4M
2021-04-20 32.29 32.99 31.50 32.26 0.2M
2021-04-19 32.77 33.10 31.00 32.63 0.4M
2021-04-16 33.97 34.53 31.51 32.60 0.6M
2021-04-15 34.25 35.03 33.13 33.73 0.3M
2021-04-14 32.28 35.57 32.02 34.05 0.4M
2021-04-13 32.71 33.24 30.72 31.97 1.1M
2021-04-12 33.63 34.36 32.34 32.77 1.1M
2021-04-09 35.31 36.12 33.33 33.63 0.8M
2021-04-08 35.93 36.91 34.71 35.35 0.4M
2021-04-07 36.42 36.61 35.34 35.68 0.6M
2021-04-06 38.00 38.80 35.97 36.26 0.4M
2021-04-05 36.26 38.36 36.26 38.19 0.7M
2021-04-01 35.01 36.48 34.75 36.20 0.6M
2021-03-31 35.53 35.97 33.75 34.57 0.7M
2021-03-30 32.35 36.31 31.31 35.58 1.1M
2021-03-29 33.91 33.91 32.47 32.52 0.7M
2021-03-26 34.68 35.51 33.01 34.25 0.7M
2021-03-25 34.90 36.05 33.79 35.57 0.6M
2021-03-24 36.86 37.00 34.70 35.05 0.6M
2021-03-23 38.87 39.38 35.75 36.45 1.1M
2021-03-22 36.86 39.70 36.77 39.26 1.1M
2021-03-19 38.80 39.87 37.04 37.30 3.3M
2021-03-18 39.98 40.41 36.87 37.52 1.2M
2021-03-17 40.19 40.63 38.91 40.26 1.0M
2021-03-16 39.35 40.71 38.76 40.27 0.7M
2021-03-15 39.18 40.78 37.63 39.52 0.8M
2021-03-12 39.19 39.50 37.83 39.29 0.6M
2021-03-11 40.00 40.14 38.25 39.66 0.6M
2021-03-10 36.89 39.25 36.53 38.51 0.8M
2021-03-09 35.78 37.84 35.78 36.27 0.6M
2021-03-08 37.76 38.94 34.80 35.01 0.8M
2021-03-05 39.20 39.20 33.56 37.39 1.2M
2021-03-04 38.57 41.72 37.77 39.99 1.1M
2021-03-03 39.47 39.91 37.81 38.59 0.5M
2021-03-02 40.20 41.30 39.23 39.67 0.4M
2021-03-01 42.98 42.98 39.63 40.19 0.5M
2021-02-26 42.61 43.58 39.88 41.27 0.5M
2021-02-25 43.06 45.86 40.70 42.32 0.5M
2021-02-24 40.62 45.34 40.53 43.29 0.6M
2021-02-23 43.26 44.23 40.20 40.46 1.2M
2021-02-22 43.47 45.40 43.30 44.02 1.0M
2021-02-19 43.64 46.40 42.71 43.61 0.6M
2021-02-18 44.00 45.95 42.97 43.16 0.4M
2021-02-17 44.36 46.70 43.78 44.22 0.5M
2021-02-16 46.48 46.55 43.80 44.25 0.4M
2021-02-12 45.95 49.46 44.69 45.92 0.5M
2021-02-11 46.11 47.48 44.37 46.23 0.7M
2021-02-10 50.75 50.75 47.10 47.53 0.7M
2021-02-09 49.92 51.00 48.46 49.32 0.5M
2021-02-08 49.93 50.89 47.64 50.00 0.8M
2021-02-05 50.00 50.74 48.50 49.39 0.7M
2021-02-04 50.89 51.98 48.26 49.97 0.4M
2021-02-03 50.96 51.14 48.66 50.21 0.4M
2021-02-02 51.03 51.47 48.34 50.96 0.4M
2021-02-01 50.00 50.72 47.02 50.55 0.5M
2021-01-29 51.60 54.06 47.80 49.58 0.6M
2021-01-28 55.54 56.03 52.57 53.20 0.5M
2021-01-27 55.42 58.78 53.93 55.49 0.4M
2021-01-26 57.41 59.09 55.64 56.29 0.5M
2021-01-25 62.00 62.95 55.12 57.49 0.4M
2021-01-22 56.55 61.72 55.70 61.53 0.5M
2021-01-21 56.20 58.96 52.03 56.69 0.3M
2021-01-20 53.67 64.37 52.56 56.28 1.4M
2021-01-19 44.71 54.93 44.71 53.95 1.1M
2021-01-15 43.87 45.92 42.25 44.85 0.5M
2021-01-14 41.24 43.91 40.20 43.77 2.6M
2021-01-13 40.19 46.30 39.09 42.00 2.9M
2021-01-12 38.06 41.45 37.90 40.00 2.5M
2021-01-11 39.70 41.12 36.55 37.29 0.8M
2021-01-08 41.81 42.72 39.37 40.67 0.3M
2021-01-07 39.93 42.42 39.00 41.06 0.2M
2021-01-06 38.10 40.42 37.70 39.57 0.4M
2021-01-05 40.49 40.49 36.34 37.96 0.6M
2021-01-04 42.05 43.24 39.10 40.44 0.5M