UK markets close in 31 minutes

Reliance Global Group, Inc. (RELI)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.2750+0.0073 (+2.73%)
As of 10:38AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.27490.27500.26790.27500.275010,542
01 May 20240.27200.27800.26100.27500.2750110,800
30 Apr 20240.28000.28000.26100.27500.2750117,000
29 Apr 20240.30000.30000.25600.27800.2780235,100
26 Apr 20240.27200.28500.26300.26600.2660142,100
25 Apr 20240.29100.30000.27500.28000.2800121,200
24 Apr 20240.29700.32000.29000.30000.3000175,500
23 Apr 20240.28000.30000.27800.29100.2910187,800
22 Apr 20240.28500.29100.27800.28000.2800146,200
19 Apr 20240.27100.29300.27100.27800.2780223,200
18 Apr 20240.30900.30900.27200.27500.2750168,500
17 Apr 20240.32000.32300.27500.30900.3090184,500
16 Apr 20240.27000.34000.26000.31000.3100262,000
15 Apr 20240.33000.33000.25100.27800.2780447,700
12 Apr 20240.33000.35700.31000.33300.3330338,300
11 Apr 20240.36000.36900.32200.34400.3440279,400
10 Apr 20240.38700.39400.34100.35000.3500559,800
09 Apr 20240.41000.44300.38000.40000.4000458,000
08 Apr 20240.43000.47000.40000.42400.42401,280,500
05 Apr 20240.44400.57500.44000.48500.48502,915,800
04 Apr 20240.49900.58400.41600.53000.530044,118,800
03 Apr 20240.35400.37000.33500.37000.37005,547,900
02 Apr 20240.34900.36200.33400.35700.357059,600
01 Apr 20240.34900.36000.33000.33400.334033,600
28 Mar 20240.33900.37000.33000.34000.340057,100
27 Mar 20240.36700.36800.32000.33500.3350121,500
26 Mar 20240.34900.36800.34800.35300.353033,700
25 Mar 20240.37900.37900.33500.36600.366073,000
22 Mar 20240.38900.39900.32900.35000.3500144,800
21 Mar 20240.40000.40000.36600.38300.383038,800
20 Mar 20240.38100.39200.36400.38500.385055,400
19 Mar 20240.38600.38800.36000.36100.361030,800
18 Mar 20240.37600.39000.36600.37000.370085,500
15 Mar 20240.37400.37700.35000.35000.3500131,200
14 Mar 20240.36000.38900.35100.35100.351044,800
13 Mar 20240.38800.39500.36000.36300.363068,700
12 Mar 20240.38700.39000.36700.38800.388053,700
11 Mar 20240.42600.42600.36000.38500.3850123,900
08 Mar 20240.39200.42000.35100.39900.3990161,100
07 Mar 20240.44000.44500.38500.40000.4000109,100
06 Mar 20240.49200.52900.33000.44000.4400816,500
05 Mar 20240.57900.60000.47900.50600.5060579,000
04 Mar 20240.58800.80000.54300.55900.55902,998,400
01 Mar 20240.48000.64000.46000.51800.5180992,500
29 Feb 20240.48000.48500.45200.46500.4650105,000
28 Feb 20240.51000.51500.45100.45200.4520175,100
27 Feb 20240.49000.55000.47000.50100.5010248,900
26 Feb 20240.49900.49900.45000.46000.460051,400
23 Feb 20240.48900.51000.45300.48800.488070,700
22 Feb 20240.49000.49000.45700.46000.460026,500
21 Feb 20240.47500.48700.45500.46000.460029,600
20 Feb 20240.51000.51800.46500.47500.4750105,500
16 Feb 20240.46700.52800.43500.51800.5180200,400
15 Feb 20240.48300.48300.44900.46400.464054,900
14 Feb 20240.47000.47000.44300.46000.460062,200
13 Feb 20240.48500.48900.44500.44500.445062,300
12 Feb 20240.46000.49000.46000.46500.465037,500
09 Feb 20240.49500.49500.46000.49000.490024,100
08 Feb 20240.47500.48600.45000.48000.480049,500
07 Feb 20240.46800.48900.44300.47600.476033,400
06 Feb 20240.47200.47200.44300.46100.461022,900
05 Feb 20240.45900.45900.44000.45700.457017,900
02 Feb 20240.45500.47000.42100.45000.450051,100
01 Feb 20240.46000.47000.42800.45000.450040,400
31 Jan 20240.45000.47300.42100.45100.451065,700
30 Jan 20240.47300.49500.45000.45000.4500144,800
29 Jan 20240.50000.50000.47000.48900.489032,300
26 Jan 20240.47000.50900.47000.49300.493056,200
25 Jan 20240.48700.49500.46300.48400.484038,500
24 Jan 20240.48000.48500.46900.47300.473022,700
23 Jan 20240.48700.48800.46900.48500.485061,600
22 Jan 20240.50000.50000.46000.46100.461021,800
19 Jan 20240.48000.50000.45100.48300.483023,600
18 Jan 20240.50000.51000.44900.44900.449026,600
17 Jan 20240.50200.51000.49500.49500.495036,300
16 Jan 20240.50000.51000.48300.50000.5000115,400
12 Jan 20240.52300.52700.48200.48800.4880114,500
11 Jan 20240.55000.55000.49000.50600.506056,700
10 Jan 20240.55700.56300.51100.53500.535053,300
09 Jan 20240.56000.60000.55900.57300.573066,700
08 Jan 20240.56000.56000.52200.55100.551043,800
05 Jan 20240.52000.56000.51800.55500.555024,600
04 Jan 20240.54800.56000.51000.53900.5390116,900
03 Jan 20240.54000.56800.53400.55700.557066,100
02 Jan 20240.52000.57000.51500.53400.5340146,500
29 Dec 20230.53500.59500.50000.53700.5370591,300
28 Dec 20230.51500.58000.49000.49800.4980308,900
27 Dec 20230.47000.58700.46400.51800.51801,316,000
26 Dec 20230.47000.48800.44000.47000.4700143,200
22 Dec 20230.45000.52000.42500.45400.4540167,200
21 Dec 20230.46000.51100.44000.45100.4510371,600
20 Dec 20230.48200.56000.47500.51100.5110346,800
19 Dec 20230.61300.63000.59000.59000.5900147,600
18 Dec 20230.69000.69000.59000.62600.6260149,400
15 Dec 20230.66000.66000.62500.64100.641053,600
14 Dec 20230.61200.66000.61000.65000.6500134,800
13 Dec 20230.72000.72100.61000.63000.6300132,700
12 Dec 20230.65800.69300.64000.66000.660094,200
11 Dec 20230.71600.72700.65300.65300.6530170,800
08 Dec 20230.68200.75900.68100.73000.7300224,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...