Reliance Global Group (NQ: RELI )

0.4654 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 0.4916 0.5280 0.4251 0.4654 9,936,574 -0.14(-22.93%)
Jun 20, 2024 0.5300 0.6978 0.4812 0.6039 139,231,264 +0.21(+54.41%)
Jun 18, 2024 0.6489 1.090 0.3911 0.3911 394,848,800 +0.17(+76.17%)
Jun 17, 2024 0.2253 0.2347 0.2051 0.2220 339,971 +0.00(+0.32%)
Jun 14, 2024 0.2278 0.2400 0.2200 0.2213 158,696 -0.01(-4.03%)
Jun 13, 2024 0.2226 0.2320 0.2175 0.2306 178,727 +0.00(+0.48%)
Jun 12, 2024 0.2330 0.2439 0.2155 0.2295 322,403 -0.00(-0.65%)
Jun 11, 2024 0.2393 0.2499 0.2249 0.2310 233,485 -0.00(-0.30%)
Jun 10, 2024 0.2540 0.2540 0.2261 0.2317 539,194 -0.02(-6.95%)
Jun 07, 2024 0.2500 0.2625 0.2350 0.2490 678,674 +0.01(+3.75%)
Jun 06, 2024 0.2599 0.2600 0.2350 0.2400 415,640 -0.01(-5.14%)
Jun 05, 2024 0.2555 0.2635 0.2514 0.2530 89,215 -0.01(-2.65%)
Jun 04, 2024 0.2638 0.2710 0.2550 0.2599 206,621 -0.01(-4.45%)
Jun 03, 2024 0.2700 0.2750 0.2555 0.2720 440,088 +0.00(+0.37%)
May 31, 2024 0.2680 0.3100 0.2480 0.2710 1,302,897 +0.01(+5.00%)
May 30, 2024 0.2410 0.2700 0.2400 0.2581 508,734 +0.02(+9.60%)
May 29, 2024 0.2352 0.2445 0.2325 0.2355 548,342 -0.02(-6.36%)
May 28, 2024 0.2712 0.2712 0.2300 0.2515 936,947 -0.02(-8.11%)
May 24, 2024 0.2640 0.2737 0.2632 0.2737 201,883 +0.01(+1.90%)
May 23, 2024 0.2900 0.2950 0.2500 0.2686 542,163 -0.02(-6.74%)
May 22, 2024 0.2950 0.2951 0.2720 0.2880 824,612 -0.01(-2.37%)
May 21, 2024 0.2900 0.3071 0.2800 0.2950 436,927 -0.04(-10.61%)
May 20, 2024 0.3100 0.3300 0.2811 0.3300 570,297 +0.02(+5.50%)
May 17, 2024 0.3100 0.3299 0.2827 0.3128 1,486,206 +0.02(+7.86%)
May 16, 2024 0.3494 0.3499 0.2761 0.2900 2,951,087 -0.08(-21.60%)
May 15, 2024 0.3200 0.5900 0.2811 0.3699 26,885,316 +0.10(+36.54%)
May 14, 2024 0.2606 0.2750 0.2562 0.2709 153,217 +0.01(+4.27%)
May 13, 2024 0.2670 0.2670 0.2581 0.2598 103,306 +0.00(+1.37%)
May 10, 2024 0.2520 0.2600 0.2454 0.2563 86,538 +0.01(+2.60%)
May 09, 2024 0.2400 0.2500 0.2376 0.2498 84,933 +0.00(+1.54%)
May 08, 2024 0.2570 0.2570 0.2413 0.2460 117,662 -0.00(-0.81%)
May 07, 2024 0.2500 0.2598 0.2451 0.2480 113,694 -0.00(-1.20%)
May 06, 2024 0.2600 0.2650 0.2500 0.2510 342,774 -0.00(-0.36%)
May 03, 2024 0.2601 0.2649 0.2503 0.2519 178,159 -0.01(-3.12%)
May 02, 2024 0.2749 0.2800 0.2579 0.2600 136,051 -0.02(-5.45%)
May 01, 2024 0.2720 0.2780 0.2613 0.2750 110,799 +0.00(+0.00%)
Apr 30, 2024 0.2800 0.2800 0.2610 0.2750 117,028 -0.00(-1.08%)
Apr 29, 2024 0.3000 0.3000 0.2560 0.2780 232,184 +0.01(+4.51%)
Apr 26, 2024 0.2720 0.2849 0.2631 0.2660 142,060 -0.01(-5.00%)
Apr 25, 2024 0.2900 0.2998 0.2750 0.2800 121,195 -0.02(-6.67%)
Apr 24, 2024 0.3000 0.3200 0.2900 0.3000 175,203 +0.01(+3.06%)
Apr 23, 2024 0.2800 0.3000 0.2780 0.2911 187,819 +0.01(+4.00%)
Apr 22, 2024 0.2845 0.2910 0.2780 0.2799 146,152 +0.00(+0.65%)
Apr 19, 2024 0.2710 0.2931 0.2710 0.2781 239,483 +0.00(+1.09%)
Apr 18, 2024 0.3093 0.3093 0.2720 0.2751 168,036 -0.03(-11.06%)
Apr 17, 2024 0.3200 0.3229 0.2750 0.3093 183,807 -0.00(-0.23%)
Apr 16, 2024 0.2697 0.3400 0.2600 0.3100 262,166 +0.03(+11.51%)
Apr 15, 2024 0.3300 0.3300 0.2510 0.2780 446,853 -0.05(-16.52%)
Apr 12, 2024 0.3300 0.3573 0.3100 0.3330 338,708 -0.01(-3.17%)
Apr 11, 2024 0.3601 0.3689 0.3220 0.3439 278,409 -0.01(-1.74%)
Apr 10, 2024 0.3870 0.3939 0.3410 0.3500 559,705 -0.05(-12.48%)
Apr 09, 2024 0.4100 0.4430 0.3801 0.3999 454,570 -0.02(-5.57%)
Apr 08, 2024 0.4300 0.4700 0.4001 0.4235 1,279,990 -0.06(-12.63%)
Apr 05, 2024 0.4441 0.5751 0.4402 0.4847 2,934,818 -0.05(-8.55%)
Apr 04, 2024 0.4991 0.5839 0.4160 0.5300 44,084,304 +0.16(+43.24%)
Apr 03, 2024 0.3540 0.3700 0.3349 0.3700 5,396,268 +0.01(+3.64%)
Apr 02, 2024 0.3490 0.3622 0.3336 0.3570 59,605 +0.02(+7.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.