Relay Therapeutics Inc (RLAY) Historical Stock Data
8.00 ↑0.17 (2.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RLAY is up 1.09% a day on average. There have been 15 days where Relay Therapeutics Inc closed green and 15 days where RLAY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 7.73 | 8.00 | ↑$0.27 (3.49%) | 7.69 | 8.09 | 1.21M |
| 2025-12-03 | 7.55 | 7.83 | ↑$0.28 (3.71%) | 7.53 | 7.92 | 1.31M |
| 2025-12-02 | 7.40 | 7.49 | ↑$0.09 (1.22%) | 7.23 | 7.61 | 1.52M |
| 2025-12-01 | 7.77 | 7.40 | ↓$0.37 (-4.76%) | 7.39 | 7.81 | 1.13M |
| 2025-11-28 | 8.00 | 7.92 | ↓$0.08 (-1.00%) | 7.78 | 8.01 | 763.55K |
| 2025-11-26 | 8.11 | 8.03 | ↓$0.08 (-0.99%) | 7.86 | 8.17 | 1.19M |
| 2025-11-25 | 8.25 | 8.05 | ↓$0.20 (-2.42%) | 7.81 | 8.36 | 2.12M |
| 2025-11-24 | 6.86 | 8.17 | ↑$1.31 (19.10%) | 6.80 | 8.23 | 4.06M |
| 2025-11-21 | 6.37 | 6.77 | ↑$0.40 (6.28%) | 6.28 | 6.86 | 2.37M |
| 2025-11-20 | 6.54 | 6.38 | ↓$0.16 (-2.45%) | 6.30 | 6.68 | 2.24M |
| 2025-11-19 | 6.43 | 6.34 | ↓$0.09 (-1.40%) | 6.33 | 6.76 | 2.03M |
| 2025-11-18 | 6.57 | 6.51 | ↓$0.06 (-0.91%) | 6.25 | 6.68 | 2.63M |
| 2025-11-17 | 6.26 | 6.62 | ↑$0.36 (5.75%) | 6.17 | 6.79 | 1.85M |
| 2025-11-14 | 6.33 | 6.29 | ↓$0.04 (-0.63%) | 6.22 | 6.72 | 2.42M |
| 2025-11-13 | 6.07 | 6.45 | ↑$0.38 (6.26%) | 6.04 | 6.64 | 2.13M |
| 2025-11-12 | 6.29 | 6.17 | ↓$0.12 (-1.91%) | 6.15 | 6.41 | 2.04M |
| 2025-11-11 | 6.11 | 6.29 | ↑$0.18 (2.95%) | 5.95 | 6.39 | 3.05M |
| 2025-11-10 | 6.23 | 6.17 | ↓$0.06 (-0.96%) | 6.09 | 6.31 | 2.95M |
| 2025-11-07 | 6.18 | 6.05 | ↓$0.13 (-2.02%) | 6.02 | 6.70 | 4.99M |
| 2025-11-06 | 6.53 | 6.53 | ↑$0.00 (0.00%) | 6.44 | 6.72 | 1.97M |
| 2025-11-05 | 6.86 | 6.55 | ↓$0.31 (-4.52%) | 6.52 | 6.93 | 1.82M |
| 2025-11-04 | 6.80 | 6.86 | ↑$0.06 (0.88%) | 6.76 | 7.04 | 2.31M |
| 2025-11-03 | 7.00 | 6.94 | ↓$0.06 (-0.86%) | 6.64 | 7.25 | 2.38M |
| 2025-10-31 | 7.33 | 7.14 | ↓$0.19 (-2.59%) | 7.13 | 7.42 | 1.45M |
| 2025-10-30 | 7.25 | 7.34 | ↑$0.09 (1.24%) | 7.15 | 7.42 | 1.92M |
| 2025-10-29 | 7.59 | 7.31 | ↓$0.28 (-3.69%) | 7.24 | 7.64 | 1.38M |
| 2025-10-28 | 7.29 | 7.52 | ↑$0.23 (3.16%) | 7.26 | 7.60 | 2.09M |
| 2025-10-27 | 7.01 | 7.38 | ↑$0.37 (5.28%) | 6.97 | 7.39 | 3.82M |
| 2025-10-24 | 6.85 | 6.86 | ↑$0.01 (0.15%) | 6.77 | 7.50 | 3.28M |
| 2025-10-23 | 6.47 | 6.76 | ↑$0.29 (4.48%) | 6.30 | 6.83 | 1.51M |
Create an account or log in to view more rows.
$RLAY go to the bathroom
come back to green! I like it!
$RLAY going down
$RLAY shorting it
$RLAY LOADING UP HERE!
$RLAY lets see if it can hold the line
$RLAY it's going down??
$RLAY Not Selling
Hodling for thousands!
$RLAY still bullish
$RLAY Don't hold!!! Buy it
$RLAY green is good