Skip to main content
RLAY logo

Relay Therapeutics, Inc.

RLAYNASDAQHealthcareBiotechnology

$18.84Today:- (-)1Y +171.30%

As of Oct 27, 2026 close

Market cap
$3.82B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$5.95$21.27
Volume (live)
-
Avg. volume (3M)
2.92M

Relay Therapeutics (RLAY) Historical Stock Prices

Analyze Relay Therapeutics (RLAY) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Relay Therapeutics (RLAY) Interactive Price Chart

Interactive historical price chart showing Relay Therapeutics stock price movements and trends across multiple time periods.

Loading chart...

RLAY Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
RLAY historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202618.1818.9617.8218.8418.842.26M
Oct 26, 202618.3318.6617.9418.1218.121.59M
Oct 23, 202618.0318.2717.6818.1818.181.90M
Oct 22, 202618.2818.7118.0218.3418.341.72M
Oct 21, 202618.6119.0318.1918.4118.411.60M
Oct 20, 202617.0318.6917.0118.4518.451.98M
Oct 19, 202616.5317.2116.3817.0917.091.75M
Oct 16, 202617.1717.1716.1316.2816.282.37M
Oct 15, 202617.1517.5617.0717.3017.302.12M
Oct 14, 202617.0217.7716.9017.0617.062.94M
Oct 13, 202617.8417.9317.2717.3617.361.71M
Oct 12, 202617.7718.3217.5317.9817.982.09M
Oct 9, 202617.0118.5017.0117.8817.881.76M
Oct 8, 202617.7117.9716.8717.4117.414.33M
Oct 7, 202618.4018.5417.8517.9517.953.43M
Oct 6, 202619.5019.5018.1718.7418.743.88M
Oct 5, 202619.0019.4018.2919.3919.392.94M
Oct 2, 202618.7119.1318.6018.9618.962.77M
Oct 1, 202618.0219.0817.8618.4918.492.82M
Sep 30, 202618.3918.7217.9318.0518.052.78M
Sep 29, 202617.6518.4817.5218.3618.363.59M
Sep 28, 202617.1017.8817.0517.6917.691.85M
Sep 25, 202617.9418.0117.4217.4717.472.98M
Sep 24, 202618.0918.0917.4117.7317.733.68M
Sep 23, 202619.1519.2317.2218.0318.034.71M
Sep 22, 202618.4319.4818.2119.3519.353.63M
Sep 21, 202619.0719.1718.0518.1918.193.03M
Sep 18, 202619.2519.4018.6818.8418.8410.08M
Sep 17, 202619.4519.6919.0719.1919.193.10M
Sep 16, 202618.9719.2218.6218.8418.842.12M
Sep 15, 202619.0519.0918.6418.9718.972.74M
Sep 14, 202618.9019.4318.8819.0619.062.40M
Sep 11, 202619.1719.3518.6818.8718.874.16M
Sep 10, 202618.3019.1118.1018.8918.893.00M
Sep 9, 202618.7619.1818.5418.6618.666.06M
Sep 8, 202618.7719.2818.3119.1119.115.03M
Sep 4, 202618.8519.2618.6819.0419.042.05M
Sep 3, 202618.5519.1018.3419.0119.012.72M
Sep 2, 202618.7019.2718.2918.5118.512.11M
Sep 1, 202618.1518.6817.9618.4918.491.60M
Aug 31, 202618.5418.6418.0318.3818.383.78M
Aug 28, 202619.1519.3018.6318.7718.772.76M
Aug 27, 202619.2319.6819.1619.4219.422.39M
Aug 26, 202619.9520.1219.1919.4619.462.94M
Aug 25, 202620.1820.7720.0520.5720.572.74M
Aug 24, 202619.1620.0218.6019.7619.762.64M
Aug 21, 202619.9220.1719.1819.4419.442.97M
Aug 20, 202620.3620.5019.4219.7019.702.79M
Aug 19, 202621.0521.2720.4520.7420.742.10M
Aug 18, 202620.4620.9920.0820.6120.612.23M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.