NASDAQ:RLMD | Historical Stock Price | RELMADA THERAPEUTICS, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-06-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.26$0.79$2.41$7.30$22.11$66.992014-06-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$32.07$32.0785,800——
2020-12-30$31.50$31.5041,500——
2020-12-29$31.38$31.3857,600——
2020-12-28$31.70$31.7042,900——
2020-12-24$32.12$32.1232,200——
2020-12-23$33.51$33.5184,600——
2020-12-22$32.90$32.9055,700——
2020-12-21$32.87$32.8768,400——
2020-12-18$33.70$33.70342,300——
2020-12-17$35.01$35.0163,300——
2020-12-16$34.87$34.8764,100——
2020-12-15$35.35$35.3562,200——
2020-12-14$33.59$33.5983,800——
2020-12-11$32.85$32.85108,000——
2020-12-10$35.18$35.1866,800——
2020-12-09$35.00$35.0078,500——
2020-12-08$35.12$35.1266,600——
2020-12-07$34.03$34.0343,500——
2020-12-04$35.00$35.0032,900——
2020-12-03$34.89$34.8923,600——
2020-12-02$34.28$34.2846,600——
2020-12-01$34.88$34.8887,600——
2020-11-30$35.56$35.5681,500——
2020-11-27$35.99$35.9963,500——
2020-11-25$34.88$34.8848,700——
2020-11-24$34.89$34.8972,600——
2020-11-23$34.85$34.8579,200——
2020-11-20$36.87$36.8770,100——
2020-11-19$36.41$36.4154,300——
2020-11-18$35.74$35.7467,500——
2020-11-17$35.26$35.26116,500——
2020-11-16$33.22$33.2260,400——
2020-11-13$32.57$32.5766,600——
2020-11-12$32.85$32.8543,600——
2020-11-11$32.55$32.5542,400——
2020-11-10$32.12$32.1272,500——
2020-11-09$31.97$31.97114,600——
2020-11-06$31.89$31.8944,100——
2020-11-05$32.80$32.8045,300——
2020-11-04$32.72$32.7277,600——
2020-11-03$31.47$31.47101,500——
2020-11-02$29.88$29.88114,200——
2020-10-30$30.93$30.93185,800——
2020-10-29$31.16$31.16162,100——
2020-10-28$31.65$31.65480,100——
2020-10-27$33.06$33.0665,100——
2020-10-26$32.89$32.8975,500——
2020-10-23$33.34$33.3474,900——
2020-10-22$33.32$33.32262,900——
2020-10-21$33.16$33.16127,200——
2020-10-20$33.98$33.98174,000——
2020-10-19$34.42$34.42307,300——
2020-10-16$34.86$34.86110,500——
2020-10-15$35.40$35.40106,600——
2020-10-14$36.36$36.3689,600——
2020-10-13$37.00$37.0042,300——
2020-10-12$38.00$38.0083,100——
2020-10-09$39.04$39.0446,000——
2020-10-08$39.01$39.0164,200——
2020-10-07$39.09$39.0967,600——
2020-10-06$38.22$38.2233,900——
2020-10-05$38.98$38.9852,000——
2020-10-02$39.22$39.2272,200——
2020-10-01$39.80$39.80105,800——
2020-09-30$37.62$37.62178,800——
2020-09-29$37.41$37.41138,300——
2020-09-28$37.78$37.7875,300——
2020-09-25$36.80$36.8055,300——
2020-09-24$36.20$36.2068,800——
2020-09-23$36.27$36.2772,000——
2020-09-22$37.53$37.5349,000——
2020-09-21$37.94$37.9469,400——
2020-09-18$40.18$40.18154,200——
2020-09-17$38.99$38.9939,300——
2020-09-16$38.52$38.5267,300——
2020-09-15$37.79$37.7955,200——
2020-09-14$39.80$39.80146,500——
2020-09-11$36.24$36.2481,400——
2020-09-10$36.77$36.77108,600——
2020-09-09$37.32$37.3261,300——
2020-09-08$37.05$37.0576,300——
2020-09-04$36.70$36.7078,600——
2020-09-03$36.62$36.6263,100——
2020-09-02$36.69$36.6956,500——
2020-09-01$36.15$36.1561,600——
2020-08-31$35.68$35.6861,100——
2020-08-28$34.88$34.8837,900——
2020-08-27$34.42$34.4267,800——
2020-08-26$36.03$36.0342,900——
2020-08-25$36.73$36.7342,400——
2020-08-24$35.91$35.9177,000——
2020-08-21$39.07$39.0755,300——
2020-08-20$40.31$40.3175,500——
2020-08-19$39.81$39.8177,000——
2020-08-18$39.52$39.5258,400——
2020-08-17$39.03$39.0356,800——
2020-08-14$37.22$37.2243,100——
2020-08-13$36.15$36.15106,300——
2020-08-12$37.26$37.2652,900——
2020-08-11$36.23$36.2372,200——
2020-08-10$37.07$37.07107,100——
2020-08-07$35.92$35.9281,000——
2020-08-06$36.11$36.1171,700——
2020-08-05$37.87$37.8781,600——
2020-08-04$37.39$37.39126,300——
2020-08-03$38.76$38.76117,200——
2020-07-31$36.37$36.3791,700——
2020-07-30$39.03$39.0374,100——
2020-07-29$39.04$39.0466,000——
2020-07-28$38.88$38.8886,300——
2020-07-27$40.20$40.2067,600——
2020-07-24$39.01$39.0190,000——
2020-07-23$40.06$40.0685,100——
2020-07-22$41.70$41.70134,400——
2020-07-21$42.65$42.65133,000——
2020-07-20$43.32$43.32125,200——
2020-07-17$42.33$42.33151,300——
2020-07-16$40.18$40.18128,000——
2020-07-15$42.90$42.90107,700——
2020-07-14$41.98$41.98104,400——
2020-07-13$40.38$40.38102,000——
2020-07-10$42.33$42.3397,300——
2020-07-09$42.32$42.32164,000——
2020-07-08$43.78$43.7891,900——
2020-07-07$41.48$41.48106,400——
2020-07-06$41.91$41.91132,400——
2020-07-02$42.78$42.7893,100——
2020-07-01$43.18$43.18125,500——
2020-06-30$44.75$44.75208,100——
2020-06-29$43.07$43.07260,300——
2020-06-26$43.37$43.372,548,000——
2020-06-25$49.98$49.98604,700——
2020-06-24$46.79$46.79184,800——
2020-06-23$47.83$47.83216,600——
2020-06-22$48.20$48.20460,200——
2020-06-19$47.76$47.76482,400——
2020-06-18$48.24$48.24101,700——
2020-06-17$49.05$49.05161,000——
2020-06-16$49.48$49.48183,800——
2020-06-15$48.16$48.16167,200——
2020-06-12$46.97$46.97125,300——
2020-06-11$46.31$46.31211,200——
2020-06-10$48.97$48.97233,100——
2020-06-09$48.49$48.49146,900——
2020-06-08$48.53$48.53209,500——
2020-06-05$47.66$47.66161,600——
2020-06-04$47.82$47.82123,100——
2020-06-03$47.66$47.66165,300——
2020-06-02$48.08$48.0895,800——
2020-06-01$47.62$47.62645,400——
2020-05-29$48.21$48.21271,100——
2020-05-28$45.01$45.0189,800——
2020-05-27$45.07$45.07188,700——
2020-05-26$45.48$45.48117,200——
2020-05-22$46.59$46.59102,000——
2020-05-21$46.76$46.7696,300——
2020-05-20$45.25$45.25102,100——
2020-05-19$47.31$47.31216,000——
2020-05-18$45.68$45.6885,100——
2020-05-15$45.50$45.50139,600——
2020-05-14$41.72$41.7282,400——
2020-05-13$40.97$40.9777,300——
2020-05-12$41.70$41.7098,300——
2020-05-11$42.39$42.39100,400——
2020-05-08$41.35$41.3571,900——
2020-05-07$40.50$40.5041,000——
2020-05-06$41.00$41.0050,300——
2020-05-05$41.79$41.7995,300——
2020-05-04$40.21$40.21115,000——
2020-05-01$39.40$39.40114,400——
2020-04-30$41.96$41.96118,300——
2020-04-29$41.97$41.97186,200——
2020-04-28$40.57$40.57136,300——
2020-04-27$37.67$37.67265,400——
2020-04-24$36.05$36.0555,000——
2020-04-23$35.05$35.0553,600——
2020-04-22$34.84$34.8476,100——
2020-04-21$33.29$33.2979,500——
2020-04-20$35.40$35.4058,200——
2020-04-17$34.87$34.8767,100——
2020-04-16$35.20$35.2046,800——
2020-04-15$34.58$34.5882,200——
2020-04-14$36.16$36.1678,900——
2020-04-13$35.00$35.0070,600——
2020-04-09$34.84$34.8480,300——
2020-04-08$34.32$34.3272,700——
2020-04-07$33.52$33.5255,800——
2020-04-06$34.88$34.8850,600——
2020-04-03$32.56$32.5675,700——
2020-04-02$32.50$32.5071,900——
2020-04-01$31.59$31.5982,600——
2020-03-31$34.11$34.1161,300——
2020-03-30$31.76$31.76120,000——
2020-03-27$33.83$33.8358,800——
2020-03-26$32.84$32.84221,000——
2020-03-25$31.88$31.88107,400——
2020-03-24$30.67$30.67108,700——
2020-03-23$27.88$27.88138,500——
2020-03-20$27.11$27.11106,100——
2020-03-19$28.00$28.00159,700——
2020-03-18$24.76$24.76208,700——
2020-03-17$26.29$26.29211,800——
2020-03-16$23.78$23.78169,000——
2020-03-13$30.94$30.94248,200——
2020-03-12$32.00$32.00385,400——
2020-03-11$40.20$40.20350,800——
2020-03-10$41.64$41.64272,600——
2020-03-09$45.61$45.61338,800——
2020-03-06$48.65$48.65239,300——
2020-03-05$48.02$48.02176,100——
2020-03-04$49.82$49.82154,900——
2020-03-03$48.28$48.28179,700——
2020-03-02$47.85$47.85526,500——
2020-02-28$48.78$48.78320,700——
2020-02-27$49.24$49.24338,200——
2020-02-26$50.12$50.12220,100——
2020-02-25$48.50$48.50250,900——
2020-02-24$47.21$47.21108,600——
2020-02-21$48.32$48.32155,400——
2020-02-20$49.99$49.99233,400——
2020-02-19$46.13$46.1384,200——
2020-02-18$44.96$44.96148,800——
2020-02-14$44.70$44.70137,000——
2020-02-13$43.67$43.6773,300——
2020-02-12$41.51$41.5145,700——
2020-02-11$41.97$41.9759,000——
2020-02-10$42.52$42.5248,700——
2020-02-07$42.70$42.7039,600——
2020-02-06$41.99$41.9937,900——
2020-02-05$40.92$40.92107,200——
2020-02-04$41.79$41.7952,900——
2020-02-03$40.07$40.07257,700——
2020-01-31$44.35$44.3564,900——
2020-01-30$46.86$46.8649,300——
2020-01-29$46.20$46.2072,300——
2020-01-28$46.94$46.94147,800——
2020-01-27$44.53$44.53145,200——
2020-01-24$43.30$43.30208,600——
2020-01-23$40.66$40.66226,900——
2020-01-22$40.30$40.3051,800——
2020-01-21$40.28$40.2850,100——
2020-01-17$41.07$41.0783,600——
2020-01-16$40.61$40.61154,100——
2020-01-15$38.78$38.7878,400——
2020-01-14$38.35$38.35159,300——
2020-01-13$37.91$37.9179,300——
2020-01-10$38.42$38.42176,600——
2020-01-09$38.44$38.4462,600——
2020-01-08$38.16$38.16153,200——
2020-01-07$37.66$37.66219,300——
2020-01-06$38.32$38.3239,600——
2020-01-03$38.47$38.4757,500——
2020-01-02$39.10$39.10118,700——