NasdaqCM - Delayed Quote USD

Reliance Global Group, Inc. (RELI)

0.2660 -0.0140 (-5.00%)
At close: April 26 at 4:00 PM EDT
0.2849 +0.02 (+7.11%)
After hours: April 26 at 6:49 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.2720 0.2850 0.2630 0.2660 0.2660 140,000
Apr 25, 2024 0.2910 0.3000 0.2750 0.2800 0.2800 121,200
Apr 24, 2024 0.2970 0.3200 0.2900 0.3000 0.3000 175,500
Apr 23, 2024 0.2800 0.3000 0.2780 0.2910 0.2910 187,800
Apr 22, 2024 0.2850 0.2910 0.2780 0.2800 0.2800 146,200
Apr 19, 2024 0.2710 0.2930 0.2710 0.2780 0.2780 223,200
Apr 18, 2024 0.3090 0.3090 0.2720 0.2750 0.2750 168,500
Apr 17, 2024 0.3200 0.3230 0.2750 0.3090 0.3090 184,500
Apr 16, 2024 0.2700 0.3400 0.2600 0.3100 0.3100 262,000
Apr 15, 2024 0.3300 0.3300 0.2510 0.2780 0.2780 447,700
Apr 12, 2024 0.3300 0.3570 0.3100 0.3330 0.3330 338,300
Apr 11, 2024 0.3600 0.3690 0.3220 0.3440 0.3440 279,400
Apr 10, 2024 0.3870 0.3940 0.3410 0.3500 0.3500 559,800
Apr 9, 2024 0.4100 0.4430 0.3800 0.4000 0.4000 458,000
Apr 8, 2024 0.4300 0.4700 0.4000 0.4240 0.4240 1,280,500
Apr 5, 2024 0.4440 0.5750 0.4400 0.4850 0.4850 2,915,800
Apr 4, 2024 0.4990 0.5840 0.4160 0.5300 0.5300 44,118,800
Apr 3, 2024 0.3540 0.3700 0.3350 0.3700 0.3700 5,547,900
Apr 2, 2024 0.3490 0.3620 0.3340 0.3570 0.3570 59,600
Apr 1, 2024 0.3490 0.3600 0.3300 0.3340 0.3340 33,600
Mar 28, 2024 0.3390 0.3700 0.3300 0.3400 0.3400 57,100
Mar 27, 2024 0.3670 0.3680 0.3200 0.3350 0.3350 121,500
Mar 26, 2024 0.3490 0.3680 0.3480 0.3530 0.3530 33,700
Mar 25, 2024 0.3790 0.3790 0.3350 0.3660 0.3660 73,000
Mar 22, 2024 0.3890 0.3990 0.3290 0.3500 0.3500 144,800
Mar 21, 2024 0.4000 0.4000 0.3660 0.3830 0.3830 38,800
Mar 20, 2024 0.3810 0.3920 0.3640 0.3850 0.3850 55,400
Mar 19, 2024 0.3860 0.3880 0.3600 0.3610 0.3610 30,800
Mar 18, 2024 0.3760 0.3900 0.3660 0.3700 0.3700 85,500
Mar 15, 2024 0.3740 0.3770 0.3500 0.3500 0.3500 131,200
Mar 14, 2024 0.3600 0.3890 0.3510 0.3510 0.3510 44,800
Mar 13, 2024 0.3880 0.3950 0.3600 0.3630 0.3630 68,700
Mar 12, 2024 0.3870 0.3900 0.3670 0.3880 0.3880 53,700
Mar 11, 2024 0.4260 0.4260 0.3600 0.3850 0.3850 123,900
Mar 8, 2024 0.3920 0.4200 0.3510 0.3990 0.3990 161,100
Mar 7, 2024 0.4400 0.4450 0.3850 0.4000 0.4000 109,100
Mar 6, 2024 0.4920 0.5290 0.3300 0.4400 0.4400 816,500
Mar 5, 2024 0.5790 0.6000 0.4790 0.5060 0.5060 579,000
Mar 4, 2024 0.5880 0.8000 0.5430 0.5590 0.5590 2,998,400
Mar 1, 2024 0.4800 0.6400 0.4600 0.5180 0.5180 992,500
Feb 29, 2024 0.4800 0.4850 0.4520 0.4650 0.4650 105,000
Feb 28, 2024 0.5100 0.5150 0.4510 0.4520 0.4520 175,100
Feb 27, 2024 0.4900 0.5500 0.4700 0.5010 0.5010 248,900
Feb 26, 2024 0.4990 0.4990 0.4500 0.4600 0.4600 51,400
Feb 23, 2024 0.4890 0.5100 0.4530 0.4880 0.4880 70,700
Feb 22, 2024 0.4900 0.4900 0.4570 0.4600 0.4600 26,500
Feb 21, 2024 0.4750 0.4870 0.4550 0.4600 0.4600 29,600
Feb 20, 2024 0.5100 0.5180 0.4650 0.4750 0.4750 105,500
Feb 16, 2024 0.4670 0.5280 0.4350 0.5180 0.5180 200,400
Feb 15, 2024 0.4830 0.4830 0.4490 0.4640 0.4640 54,900
Feb 14, 2024 0.4700 0.4700 0.4430 0.4600 0.4600 62,200
Feb 13, 2024 0.4850 0.4890 0.4450 0.4450 0.4450 62,300
Feb 12, 2024 0.4600 0.4900 0.4600 0.4650 0.4650 37,500
Feb 9, 2024 0.4950 0.4950 0.4600 0.4900 0.4900 24,100
Feb 8, 2024 0.4750 0.4860 0.4500 0.4800 0.4800 49,500
Feb 7, 2024 0.4680 0.4890 0.4430 0.4760 0.4760 33,400
Feb 6, 2024 0.4720 0.4720 0.4430 0.4610 0.4610 22,900
Feb 5, 2024 0.4590 0.4590 0.4400 0.4570 0.4570 17,900
Feb 2, 2024 0.4550 0.4700 0.4210 0.4500 0.4500 51,100
Feb 1, 2024 0.4600 0.4700 0.4280 0.4500 0.4500 40,400
Jan 31, 2024 0.4500 0.4730 0.4210 0.4510 0.4510 65,700
Jan 30, 2024 0.4730 0.4950 0.4500 0.4500 0.4500 144,800
Jan 29, 2024 0.5000 0.5000 0.4700 0.4890 0.4890 32,300
Jan 26, 2024 0.4700 0.5090 0.4700 0.4930 0.4930 56,200
Jan 25, 2024 0.4870 0.4950 0.4630 0.4840 0.4840 38,500
Jan 24, 2024 0.4800 0.4850 0.4690 0.4730 0.4730 22,700
Jan 23, 2024 0.4870 0.4880 0.4690 0.4850 0.4850 61,600
Jan 22, 2024 0.5000 0.5000 0.4600 0.4610 0.4610 21,800
Jan 19, 2024 0.4800 0.5000 0.4510 0.4830 0.4830 23,600
Jan 18, 2024 0.5000 0.5100 0.4490 0.4490 0.4490 26,600
Jan 17, 2024 0.5020 0.5100 0.4950 0.4950 0.4950 36,300
Jan 16, 2024 0.5000 0.5100 0.4830 0.5000 0.5000 115,400
Jan 12, 2024 0.5230 0.5270 0.4820 0.4880 0.4880 114,500
Jan 11, 2024 0.5500 0.5500 0.4900 0.5060 0.5060 56,700
Jan 10, 2024 0.5570 0.5630 0.5110 0.5350 0.5350 53,300
Jan 9, 2024 0.5600 0.6000 0.5590 0.5730 0.5730 66,700
Jan 8, 2024 0.5600 0.5600 0.5220 0.5510 0.5510 43,800
Jan 5, 2024 0.5200 0.5600 0.5180 0.5550 0.5550 24,600
Jan 4, 2024 0.5480 0.5600 0.5100 0.5390 0.5390 116,900
Jan 3, 2024 0.5400 0.5680 0.5340 0.5570 0.5570 66,100
Jan 2, 2024 0.5200 0.5700 0.5150 0.5340 0.5340 146,500
Dec 29, 2023 0.5350 0.5950 0.5000 0.5370 0.5370 591,300
Dec 28, 2023 0.5150 0.5800 0.4900 0.4980 0.4980 308,900
Dec 27, 2023 0.4700 0.5870 0.4640 0.5180 0.5180 1,316,000
Dec 26, 2023 0.4700 0.4880 0.4400 0.4700 0.4700 143,200
Dec 22, 2023 0.4500 0.5200 0.4250 0.4540 0.4540 167,200
Dec 21, 2023 0.4600 0.5110 0.4400 0.4510 0.4510 371,600
Dec 20, 2023 0.4820 0.5600 0.4750 0.5110 0.5110 346,800
Dec 19, 2023 0.6130 0.6300 0.5900 0.5900 0.5900 147,600
Dec 18, 2023 0.6900 0.6900 0.5900 0.6260 0.6260 149,400
Dec 15, 2023 0.6600 0.6600 0.6250 0.6410 0.6410 53,600
Dec 14, 2023 0.6120 0.6600 0.6100 0.6500 0.6500 134,800
Dec 13, 2023 0.7200 0.7210 0.6100 0.6300 0.6300 132,700
Dec 12, 2023 0.6580 0.6930 0.6400 0.6600 0.6600 94,200
Dec 11, 2023 0.7160 0.7270 0.6530 0.6530 0.6530 170,800
Dec 8, 2023 0.6820 0.7590 0.6810 0.7300 0.7300 224,800
Dec 7, 2023 0.7340 0.8000 0.6810 0.7570 0.7570 450,600
Dec 6, 2023 0.8000 1.1400 0.7560 0.7610 0.7610 3,477,500
Dec 5, 2023 0.6890 0.7990 0.6710 0.7890 0.7890 299,700
Dec 4, 2023 0.6610 0.7090 0.6600 0.6880 0.6880 112,300
Dec 1, 2023 0.8000 0.8450 0.6060 0.6630 0.6630 623,100
Nov 30, 2023 0.9400 1.0000 0.8300 0.8520 0.8520 340,300
Nov 29, 2023 0.9800 1.0200 0.9000 0.9400 0.9400 310,500
Nov 28, 2023 1.0000 1.0900 0.8700 1.0000 1.0000 462,900
Nov 27, 2023 1.1700 1.1900 0.8900 1.0700 1.0700 717,400
Nov 24, 2023 1.1500 1.2800 1.0700 1.2100 1.2100 1,310,900
Nov 22, 2023 0.8850 1.4200 0.8650 1.3000 1.3000 11,805,900
Nov 21, 2023 0.9200 1.0900 0.7910 0.8500 0.8500 10,334,000
Nov 20, 2023 1.0700 1.1380 0.8890 0.8980 0.8980 106,300
Nov 17, 2023 1.1700 1.1700 1.0700 1.0700 1.0700 19,900
Nov 16, 2023 1.1800 1.2000 1.0900 1.0900 1.0900 15,900
Nov 15, 2023 1.0700 1.1410 1.0500 1.1400 1.1400 12,200
Nov 14, 2023 1.0700 1.1550 1.0220 1.1100 1.1100 12,500
Nov 13, 2023 1.0600 1.1700 1.0000 1.0700 1.0700 13,700
Nov 10, 2023 1.5000 1.5000 1.0000 1.1700 1.1700 43,500
Nov 9, 2023 1.3900 1.5000 1.3900 1.4700 1.4700 4,000
Nov 8, 2023 1.5400 1.5500 1.3900 1.4100 1.4100 6,800
Nov 7, 2023 1.5600 1.5840 1.4700 1.4800 1.4800 8,300
Nov 6, 2023 1.5700 1.6500 1.5300 1.6100 1.6100 6,000
Nov 3, 2023 1.6500 1.7400 1.6000 1.6700 1.6700 7,800
Nov 2, 2023 1.4800 1.6960 1.4800 1.5900 1.5900 5,500
Nov 1, 2023 1.6000 1.7000 1.4800 1.4800 1.4800 4,000
Oct 31, 2023 1.7400 1.7500 1.6400 1.6600 1.6600 4,300
Oct 30, 2023 1.6700 1.6700 1.5610 1.6600 1.6600 2,700
Oct 27, 2023 1.6000 1.7000 1.5600 1.5600 1.5600 11,500
Oct 26, 2023 1.4400 1.6000 1.4400 1.4600 1.4600 5,900
Oct 25, 2023 1.5000 1.5050 1.4650 1.5000 1.5000 2,800
Oct 24, 2023 1.8300 1.8300 1.2900 1.5100 1.5100 24,600
Oct 23, 2023 1.9000 1.9300 1.7300 1.7300 1.7300 9,100
Oct 20, 2023 1.9600 2.0410 1.7500 1.9050 1.9050 10,900
Oct 19, 2023 2.0070 2.0700 1.9000 1.9700 1.9700 14,000
Oct 18, 2023 2.0700 2.2700 2.0000 2.0700 2.0700 13,300
Oct 17, 2023 2.1450 2.2400 2.0500 2.0500 2.0500 7,400
Oct 16, 2023 2.1100 2.1600 2.1000 2.1100 2.1100 2,500
Oct 13, 2023 2.2000 2.2500 2.0100 2.1000 2.1000 20,500
Oct 12, 2023 2.1300 2.2150 2.0900 2.2000 2.2000 6,700
Oct 11, 2023 2.2510 2.2580 2.1400 2.1400 2.1400 9,600
Oct 10, 2023 2.3000 2.4270 2.1700 2.2600 2.2600 11,000
Oct 9, 2023 2.5700 2.5700 2.2500 2.2700 2.2700 13,600
Oct 6, 2023 2.3120 2.3870 2.3000 2.3000 2.3000 5,900
Oct 5, 2023 2.2800 2.4400 2.2800 2.3300 2.3300 11,200
Oct 4, 2023 2.4400 2.4400 2.2500 2.3600 2.3600 3,900
Oct 3, 2023 2.4200 2.4820 2.3500 2.3500 2.3500 2,100
Oct 2, 2023 2.4200 2.5000 2.3590 2.4200 2.4200 7,500
Sep 29, 2023 2.4940 2.5000 2.4200 2.4900 2.4900 4,800
Sep 28, 2023 2.4800 2.5090 2.4300 2.4970 2.4970 2,100
Sep 27, 2023 2.4800 2.4800 2.3700 2.3700 2.3700 4,200
Sep 26, 2023 2.4200 2.5930 2.4200 2.4930 2.4930 4,200
Sep 25, 2023 2.5500 2.6000 2.4300 2.5300 2.5300 12,300
Sep 22, 2023 2.5000 2.5570 2.3600 2.5000 2.5000 9,900
Sep 21, 2023 2.4100 2.5000 2.4100 2.4700 2.4700 6,000
Sep 20, 2023 2.3600 2.4690 2.3600 2.4300 2.4300 5,200
Sep 19, 2023 2.4070 2.4700 2.4000 2.4700 2.4700 4,700
Sep 18, 2023 2.4600 2.4600 2.3700 2.4200 2.4200 5,300
Sep 15, 2023 2.4600 2.6000 2.3500 2.4200 2.4200 159,400
Sep 14, 2023 2.6600 2.8700 2.4900 2.5200 2.5200 218,400
Sep 13, 2023 2.6500 2.8900 2.5600 2.5800 2.5800 63,300
Sep 12, 2023 2.6600 2.6700 2.3700 2.5000 2.5000 62,900
Sep 11, 2023 2.6800 2.6840 2.3500 2.4100 2.4100 73,400
Sep 8, 2023 2.6800 2.7800 2.4900 2.7200 2.7200 28,900
Sep 7, 2023 2.3600 2.6700 2.3500 2.6000 2.6000 48,000
Sep 6, 2023 2.6600 2.6600 2.3600 2.4200 2.4200 37,100
Sep 5, 2023 2.7100 3.0500 2.5680 2.7100 2.7100 143,900
Sep 1, 2023 2.4800 4.4600 2.2800 3.0100 3.0100 1,701,300
Aug 31, 2023 2.1600 2.4840 2.1600 2.3400 2.3400 44,600
Aug 30, 2023 2.1500 2.3000 2.1500 2.2100 2.2100 13,100
Aug 29, 2023 2.0900 2.2300 2.0600 2.1500 2.1500 6,400
Aug 28, 2023 2.2100 2.2100 2.1600 2.1600 2.1600 3,300
Aug 25, 2023 2.5400 2.5400 2.0600 2.1600 2.1600 5,500
Aug 24, 2023 2.0500 2.0800 2.0500 2.0620 2.0620 2,100
Aug 23, 2023 2.1600 2.1600 2.0000 2.0500 2.0500 22,200
Aug 22, 2023 2.3800 2.4300 2.1500 2.1500 2.1500 28,000
Aug 21, 2023 2.5300 2.6200 2.2900 2.4500 2.4500 62,900
Aug 18, 2023 2.5300 2.6500 2.5000 2.5200 2.5200 37,100
Aug 17, 2023 2.6300 2.6300 2.5200 2.6000 2.6000 9,800
Aug 16, 2023 2.8100 2.8100 2.6000 2.6000 2.6000 11,500
Aug 15, 2023 2.8200 2.8500 2.7500 2.7770 2.7770 8,600
Aug 14, 2023 2.9500 2.9500 2.7500 2.7600 2.7600 22,000
Aug 11, 2023 2.9400 2.9800 2.9000 2.9400 2.9400 6,100
Aug 10, 2023 3.2000 3.2000 2.7500 2.7800 2.7800 11,600
Aug 9, 2023 3.2500 3.2500 3.1000 3.2100 3.2100 11,300
Aug 8, 2023 3.1640 3.2800 3.1000 3.2800 3.2800 8,400
Aug 7, 2023 3.2000 3.2500 3.1000 3.1750 3.1750 7,500
Aug 4, 2023 3.2800 3.4700 3.2000 3.2200 3.2200 56,700
Aug 3, 2023 3.1000 3.2460 3.1000 3.2100 3.2100 17,700
Aug 2, 2023 3.0500 3.2570 3.0500 3.1100 3.1100 11,200
Aug 1, 2023 3.3100 3.3100 3.1500 3.2500 3.2500 26,300
Jul 31, 2023 3.3300 3.4900 3.2710 3.3000 3.3000 11,000
Jul 28, 2023 3.3800 3.5100 3.2700 3.2700 3.2700 13,200
Jul 27, 2023 3.7400 3.7490 3.3900 3.4400 3.4400 8,800
Jul 26, 2023 3.6000 3.6750 3.5800 3.5840 3.5840 10,000
Jul 25, 2023 3.7500 4.0200 3.6000 3.6400 3.6400 15,600
Jul 24, 2023 4.0900 4.0900 3.6400 3.7150 3.7150 26,900
Jul 21, 2023 4.1300 4.1500 4.0560 4.1400 4.1400 5,300
Jul 20, 2023 4.2500 4.2670 4.0100 4.0390 4.0390 17,000
Jul 19, 2023 4.2100 4.3680 4.0500 4.1800 4.1800 20,600
Jul 18, 2023 4.1980 4.3500 4.1300 4.1300 4.1300 19,800
Jul 17, 2023 4.4000 4.4000 4.2000 4.2600 4.2600 9,600
Jul 14, 2023 4.4900 4.6600 4.1100 4.3500 4.3500 42,000
Jul 13, 2023 4.6200 4.6500 4.4000 4.4900 4.4900 9,200
Jul 12, 2023 4.8000 4.8000 4.4300 4.4300 4.4300 39,800
Jul 11, 2023 4.7400 4.8400 4.6800 4.7200 4.7200 26,200
Jul 10, 2023 4.7200 4.9200 4.7100 4.7900 4.7900 20,600
Jul 7, 2023 4.7500 5.0700 4.6800 4.8700 4.8700 66,500
Jul 6, 2023 4.8300 4.8300 4.5500 4.6400 4.6400 20,700
Jul 5, 2023 4.8000 4.8700 4.6600 4.6780 4.6780 9,200
Jul 3, 2023 4.9700 4.9700 4.6500 4.7600 4.7600 15,700
Jun 30, 2023 4.6700 4.9090 4.6000 4.7100 4.7100 35,500
Jun 29, 2023 4.6700 4.7600 4.5900 4.6700 4.6700 10,700
Jun 28, 2023 4.6900 4.7400 4.6700 4.6700 4.6700 9,500
Jun 27, 2023 4.6200 4.7800 4.6000 4.6300 4.6300 8,900
Jun 26, 2023 4.9700 4.9700 4.6000 4.6100 4.6100 46,900
Jun 23, 2023 4.8280 4.8280 4.6000 4.7300 4.7300 15,300
Jun 22, 2023 4.7500 5.0000 4.6000 4.7300 4.7300 106,100
Jun 21, 2023 4.6500 4.7000 4.4300 4.5500 4.5500 54,300
Jun 20, 2023 4.5600 4.6700 4.4300 4.5300 4.5300 16,400
Jun 16, 2023 4.6100 4.7700 4.4400 4.5500 4.5500 30,200
Jun 15, 2023 5.0000 5.0000 4.5200 4.5500 4.5500 18,700
Jun 14, 2023 4.6000 4.9000 4.5800 4.7580 4.7580 44,400
Jun 13, 2023 4.3500 4.5900 4.3000 4.5600 4.5600 36,600
Jun 12, 2023 4.4000 4.4300 4.2980 4.3550 4.3550 10,300
Jun 9, 2023 4.6700 4.6700 4.5000 4.5000 4.5000 11,000
Jun 8, 2023 4.4600 4.6500 4.2900 4.6100 4.6100 17,100
Jun 7, 2023 4.4600 4.4600 4.2500 4.4500 4.4500 22,000
Jun 6, 2023 4.6100 4.6100 4.3700 4.3700 4.3700 34,200
Jun 5, 2023 4.5900 4.6800 4.5200 4.6100 4.6100 14,500
Jun 2, 2023 4.5500 4.6400 4.4800 4.5400 4.5400 15,000
Jun 1, 2023 4.4700 4.6800 4.4300 4.5200 4.5200 39,400
May 31, 2023 4.3200 4.6500 4.1720 4.5200 4.5200 51,700
May 30, 2023 4.4500 4.4500 4.2800 4.3000 4.3000 28,900
May 26, 2023 4.5200 4.5200 4.0000 4.2800 4.2800 62,100
May 25, 2023 4.6200 5.2000 4.3300 4.6800 4.6800 407,300
May 24, 2023 4.4900 4.4950 4.1700 4.4500 4.4500 25,100
May 23, 2023 4.9500 4.9500 4.1300 4.3800 4.3800 78,000
May 22, 2023 4.2800 4.9500 4.1100 4.6900 4.6900 352,500
May 19, 2023 4.3000 4.3100 4.0400 4.0500 4.0500 23,900
May 18, 2023 4.1800 4.2500 4.0200 4.1100 4.1100 30,100
May 17, 2023 4.0700 4.1800 3.9900 4.0600 4.0600 26,500
May 16, 2023 4.1500 4.1500 3.8200 3.9650 3.9650 19,500
May 15, 2023 3.9600 4.1500 3.9600 3.9900 3.9900 9,800
May 12, 2023 4.0900 4.1600 3.9000 3.9600 3.9600 39,000
May 11, 2023 4.0900 4.7300 3.8550 4.1800 4.1800 95,900
May 10, 2023 4.2000 4.2000 3.7410 3.8500 3.8500 17,300
May 9, 2023 4.0400 4.0500 3.9000 4.0000 4.0000 34,600
May 8, 2023 4.0300 4.0300 3.5700 3.8100 3.8100 31,800
May 5, 2023 3.8800 4.1400 3.6500 3.8800 3.8800 33,700
May 4, 2023 3.6300 4.3700 3.2700 3.8800 3.8800 216,200
May 3, 2023 3.5500 3.8770 3.4000 3.5700 3.5700 77,800
May 2, 2023 3.2400 3.6500 3.0300 3.5600 3.5600 61,000
May 1, 2023 3.1800 3.1800 3.0100 3.0300 3.0300 3,900
Apr 28, 2023 3.0800 3.1750 3.0800 3.1000 3.1000 5,100
Apr 27, 2023 2.9200 3.1860 2.9200 2.9900 2.9900 19,200

Related Tickers

TIRX Tian Ruixiang Holdings Ltd
0.5001
+5.95%
 
HUIZ Huize Holding Limited
0.6150
0.00%
 
GOCO GoHealth, Inc.
10.15
+1.40%
 
WTW Willis Towers Watson Public Limited Company
250.95
-2.32%
 
BRO Brown & Brown, Inc.
81.46
-1.00%