Advertisement
Advertisement
U.S. Markets close in 1 hr 28 mins
Advertisement
Advertisement
Advertisement
Advertisement

Reliance Global Group, Inc. (RELI)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
2.4900+0.1500 (+6.41%)
As of 2:01PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20212.75002.75002.46502.49002.490022,402
Oct 15, 20212.39002.40002.28002.34002.340017,800
Oct 14, 20212.39002.39002.30002.39002.390012,100
Oct 13, 20212.53902.53902.37002.40002.400016,800
Oct 12, 20212.58002.58002.36802.40002.400037,200
Oct 11, 20212.80002.80002.29002.30002.300044,700
Oct 08, 20212.52002.77002.52002.67002.670017,200
Oct 07, 20212.68602.75002.60002.62002.620015,100
Oct 06, 20212.62002.80002.62002.65902.659010,200
Oct 05, 20212.65002.81002.65002.70002.700033,300
Oct 04, 20212.52002.67002.52002.63002.630021,400
Oct 01, 20212.35002.66002.35002.61002.610012,000
Sep 30, 20212.41502.70002.30002.60902.609039,200
Sep 29, 20212.40002.49002.32002.42002.420014,300
Sep 28, 20212.69002.69002.47002.47002.470039,600
Sep 27, 20212.68002.70002.53502.54002.540021,700
Sep 24, 20212.58002.79702.50002.65002.650013,900
Sep 23, 20212.63002.70502.55002.59002.590014,800
Sep 22, 20212.54402.70002.54402.61002.610011,600
Sep 21, 20212.63502.75002.56002.71002.710042,800
Sep 20, 20212.59002.71002.55002.59002.590026,100
Sep 17, 20212.68002.75002.60002.72002.720024,400
Sep 16, 20212.75002.75002.62502.68002.680030,800
Sep 15, 20212.73002.86002.72702.79002.790010,100
Sep 14, 20212.78802.90002.72002.88002.880053,100
Sep 13, 20213.00003.00002.78802.80002.800015,700
Sep 10, 20213.00003.00002.79002.82502.825014,400
Sep 09, 20212.85003.00002.85002.86002.860014,400
Sep 08, 20213.00003.00002.81702.85002.85009,300
Sep 07, 20212.87003.00002.85003.00003.000016,000
Sep 03, 20212.83002.90002.75002.85002.850030,300
Sep 02, 20212.82002.82002.69702.81002.81006,800
Sep 01, 20212.80002.85002.67002.75002.750041,300
Aug 31, 20212.94002.94002.76002.82002.82009,400
Aug 30, 20212.98003.12002.85002.85002.850010,000
Aug 27, 20212.94003.00002.90502.98002.980011,800
Aug 26, 20213.13003.13002.87002.87002.870023,700
Aug 25, 20212.95003.15002.85002.98002.980037,500
Aug 24, 20212.99002.99002.81102.91002.91005,600
Aug 23, 20212.78003.03702.78002.97002.970023,300
Aug 20, 20212.74002.74002.60002.68002.680012,200
Aug 19, 20212.80002.80002.50002.54002.540052,000
Aug 18, 20212.86002.97002.70802.80002.800050,600
Aug 17, 20213.08003.08002.87002.90002.900057,500
Aug 16, 20213.04003.09502.85003.03003.030037,700
Aug 13, 20213.09003.15502.90002.97002.970026,400
Aug 12, 20213.07003.17003.06003.17003.17006,800
Aug 11, 20213.18003.18003.08003.11003.11009,400
Aug 10, 20213.07003.18003.06003.18003.180020,300
Aug 09, 20213.12003.14003.05003.12003.120013,800
Aug 06, 20213.19003.19003.11003.11003.11006,300
Aug 05, 20213.24003.24003.13903.19003.190012,300
Aug 04, 20213.19003.20503.14403.19003.190012,600
Aug 03, 20213.22003.30003.16403.19003.190022,600
Aug 02, 20213.19503.21003.15003.18003.18005,600
Jul 30, 20213.34303.34303.19003.26003.260012,400
Jul 29, 20213.26003.30003.17003.30003.300028,000
Jul 28, 20213.21003.27003.14003.16003.160010,700
Jul 27, 20213.30003.30003.11003.21003.210013,700
Jul 26, 20213.19003.38803.15003.28903.289011,700
Jul 23, 20213.25003.39003.13003.20003.200014,200
Jul 22, 20213.22003.30003.20003.24003.240012,300
Jul 21, 20213.30003.33003.22503.27003.270019,200
Jul 20, 20213.18003.46003.14003.28003.280034,000
Jul 19, 20213.02003.26003.02003.22003.220046,900
Jul 16, 20213.31003.40003.24003.27003.27009,100
Jul 15, 20213.08003.55003.06003.31003.3100110,100
Jul 14, 20213.33003.33003.11003.15003.150028,700
Jul 13, 20213.31003.43003.29003.34003.340010,300
Jul 12, 20213.43003.43003.30003.35003.350029,300
Jul 09, 20213.47003.47003.34503.36003.360020,500
Jul 08, 20213.53003.59003.32003.41003.410030,600
Jul 07, 20213.51003.74003.51003.58003.580073,100
Jul 06, 20213.47003.60003.47003.55003.550021,000
Jul 02, 20213.64303.68003.46003.47003.470025,600
Jul 01, 20213.51003.72003.51003.65003.650015,200
Jun 30, 20213.72003.72003.41003.53003.530072,700
Jun 29, 20213.77003.84003.65003.71003.7100127,000
Jun 28, 20213.73003.84003.67003.75003.750071,100
Jun 25, 20213.73003.82003.67503.73003.7300158,700
Jun 24, 20213.61003.83003.61003.73003.730047,100
Jun 23, 20213.88003.88003.58003.59003.590038,900
Jun 22, 20213.82003.88003.61003.88003.880042,200
Jun 21, 20213.75003.83003.52003.82003.820055,100
Jun 18, 20213.83003.83003.60003.79003.790077,700
Jun 17, 20213.57003.83003.48003.83003.830076,000
Jun 16, 20213.72003.72003.46003.63003.630084,000
Jun 15, 20213.80003.80003.60003.68003.680028,500
Jun 14, 20213.93003.93003.74003.83003.830023,200
Jun 11, 20213.80003.90003.73003.84003.840036,900
Jun 10, 20214.05004.26003.70003.84003.8400209,000
Jun 09, 20214.18004.28003.91003.94003.9400174,800
Jun 08, 20214.16004.23004.01004.15004.150096,100
Jun 07, 20214.05004.20004.00104.10004.100072,100
Jun 04, 20213.98004.04603.90003.97003.970066,400
Jun 03, 20213.95003.97003.83003.88003.880047,400
Jun 02, 20213.90003.98003.80003.95003.950061,800
Jun 01, 20213.92004.00003.76003.98003.980070,200
May 28, 20213.94003.95003.70003.85003.8500104,200
May 27, 20213.49003.88003.44003.83003.8300175,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement