Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reliance Global Group (NQ: RELI )

0.2686 -0.0194 (-6.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 0.3490 0.3600 0.3300 0.3336 33,629 -0.01(-1.88%)
Mar 28, 2024 0.3390 0.3700 0.3301 0.3400 57,089 +0.01(+1.49%)
Mar 27, 2024 0.3670 0.3675 0.3201 0.3350 121,174 -0.02(-5.18%)
Mar 26, 2024 0.3490 0.3680 0.3480 0.3533 33,679 -0.01(-3.44%)
Mar 25, 2024 0.3790 0.3790 0.3350 0.3659 73,039 +0.02(+4.48%)
Mar 22, 2024 0.3890 0.3990 0.3289 0.3502 145,053 -0.03(-8.68%)
Mar 21, 2024 0.3999 0.3999 0.3658 0.3835 38,826 -0.00(-0.39%)
Mar 20, 2024 0.3806 0.3920 0.3635 0.3850 55,445 +0.02(+6.62%)
Mar 19, 2024 0.3860 0.3876 0.3601 0.3611 30,838 -0.01(-2.30%)
Mar 18, 2024 0.3760 0.3900 0.3658 0.3696 85,500 +0.02(+5.60%)
Mar 15, 2024 0.3740 0.3770 0.3500 0.3500 131,209 -0.00(-0.28%)
Mar 14, 2024 0.3602 0.3890 0.3510 0.3510 44,668 -0.01(-3.31%)
Mar 13, 2024 0.3884 0.3953 0.3600 0.3630 68,778 -0.03(-6.54%)
Mar 12, 2024 0.3900 0.3899 0.3667 0.3884 53,871 +0.00(+0.88%)
Mar 11, 2024 0.4260 0.4260 0.3600 0.3850 123,886 -0.01(-3.53%)
Mar 08, 2024 0.3920 0.4200 0.3505 0.3991 161,896 -0.00(-0.23%)
Mar 07, 2024 0.4400 0.4450 0.3850 0.4000 109,115 -0.04(-9.09%)
Mar 06, 2024 0.4916 0.5290 0.3300 0.4400 816,509 -0.07(-12.99%)
Mar 05, 2024 0.5794 0.6000 0.4790 0.5057 577,868 -0.05(-9.53%)
Mar 04, 2024 0.5900 0.8000 0.5432 0.5590 2,991,691 +0.04(+8.02%)
Mar 01, 2024 0.4800 0.6400 0.4600 0.5175 1,020,555 +0.05(+11.29%)
Feb 29, 2024 0.4800 0.4850 0.4520 0.4650 104,417 +0.01(+2.88%)
Feb 28, 2024 0.5100 0.5149 0.4505 0.4520 173,962 -0.05(-9.78%)
Feb 27, 2024 0.4900 0.5500 0.4700 0.5010 246,906 +0.04(+8.82%)
Feb 26, 2024 0.4990 0.4990 0.4500 0.4604 51,376 -0.03(-5.66%)
Feb 23, 2024 0.4894 0.5100 0.4528 0.4880 70,747 +0.03(+6.02%)
Feb 22, 2024 0.4900 0.4900 0.4573 0.4603 26,450 +0.00(+0.07%)
Feb 21, 2024 0.4750 0.4870 0.4546 0.4600 29,289 -0.01(-3.16%)
Feb 20, 2024 0.5100 0.5175 0.4650 0.4750 105,453 -0.04(-8.30%)
Feb 16, 2024 0.4667 0.5279 0.4351 0.5180 200,689 +0.05(+11.59%)
Feb 15, 2024 0.4830 0.4830 0.4490 0.4642 54,935 +0.00(+0.91%)
Feb 14, 2024 0.4700 0.4701 0.4430 0.4600 61,893 +0.01(+3.35%)
Feb 13, 2024 0.4850 0.4888 0.4451 0.4451 62,308 -0.02(-4.30%)
Feb 12, 2024 0.4596 0.4896 0.4596 0.4651 37,514 -0.02(-5.06%)
Feb 09, 2024 0.4949 0.4949 0.4601 0.4899 24,326 +0.01(+2.06%)
Feb 08, 2024 0.4747 0.4857 0.4500 0.4800 46,795 +0.00(+0.86%)
Feb 07, 2024 0.4700 0.4889 0.4430 0.4759 33,394 +0.02(+3.34%)
Feb 06, 2024 0.4719 0.4719 0.4432 0.4605 22,305 +0.00(+0.72%)
Feb 05, 2024 0.4590 0.4590 0.4400 0.4572 17,863 +0.01(+1.60%)
Feb 02, 2024 0.4545 0.4699 0.4210 0.4500 51,070 -0.00(-0.02%)
Feb 01, 2024 0.4600 0.4700 0.4277 0.4501 40,004 -0.00(-0.20%)
Jan 31, 2024 0.4503 0.4728 0.4210 0.4510 65,666 +0.00(+0.22%)
Jan 30, 2024 0.4730 0.4949 0.4500 0.4500 143,435 -0.04(-7.88%)
Jan 29, 2024 0.5000 0.5000 0.4703 0.4885 30,379 -0.00(-0.91%)
Jan 26, 2024 0.4697 0.5087 0.4697 0.4930 56,209 +0.01(+1.86%)
Jan 25, 2024 0.4865 0.4948 0.4633 0.4840 37,449 +0.01(+2.33%)
Jan 24, 2024 0.4800 0.4847 0.4690 0.4730 22,188 -0.01(-2.45%)
Jan 23, 2024 0.4869 0.4880 0.4690 0.4849 61,617 +0.02(+5.18%)
Jan 22, 2024 0.5000 0.5000 0.4601 0.4610 21,821 -0.02(-4.52%)
Jan 19, 2024 0.4800 0.5000 0.4510 0.4828 23,647 +0.03(+7.58%)
Jan 18, 2024 0.5000 0.5100 0.4488 0.4488 26,608 -0.05(-9.33%)
Jan 17, 2024 0.5018 0.5100 0.4950 0.4950 36,286 -0.01(-1.00%)
Jan 16, 2024 0.5000 0.5100 0.4825 0.5000 115,448 +0.01(+2.56%)
Jan 12, 2024 0.5225 0.5273 0.4820 0.4875 114,512 -0.02(-3.75%)
Jan 11, 2024 0.5500 0.5500 0.4900 0.5065 56,742 -0.03(-5.27%)
Jan 10, 2024 0.5567 0.5633 0.5115 0.5347 51,739 -0.04(-6.68%)
Jan 09, 2024 0.5600 0.6000 0.5590 0.5730 65,640 +0.02(+4.01%)
Jan 08, 2024 0.5600 0.5600 0.5220 0.5509 43,757 -0.00(-0.72%)
Jan 05, 2024 0.5200 0.5600 0.5176 0.5549 24,826 +0.02(+2.87%)
Jan 04, 2024 0.5480 0.5600 0.5100 0.5394 113,228 -0.02(-3.16%)
Jan 03, 2024 0.5400 0.5680 0.5340 0.5570 66,089 +0.02(+4.33%)
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.