Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reliance Global Group (OP: RELI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2019 0.3034 0.3374 0.2650 0.2900 298,349 -0.01(-2.49%)
Oct 30, 2019 0.2500 0.3244 0.2500 0.2974 570,391 +0.04(+16.63%)
Oct 29, 2019 0.2400 0.2600 0.2400 0.2550 134,489 +0.01(+3.07%)
Oct 28, 2019 0.2494 0.2494 0.2474 0.2474 6,376 +0.01(+2.95%)
Oct 25, 2019 0.2374 0.2494 0.2203 0.2403 146,100 -0.00(-1.27%)
Oct 24, 2019 0.2357 0.2434 0.2357 0.2434 19,380 -0.00(-0.45%)
Oct 23, 2019 0.2575 0.2575 0.2350 0.2445 9,360 -0.01(-2.16%)
Oct 22, 2019 0.2199 0.2600 0.1900 0.2499 384,107 +0.03(+14.95%)
Oct 21, 2019 0.2247 0.2247 0.2100 0.2174 8,936 -0.01(-3.12%)
Oct 18, 2019 0.2244 0.2244 0.2100 0.2244 30,500 +0.00(+2.00%)
Oct 17, 2019 0.2200 0.2200 0.2100 0.2200 78,555 +0.00(+0.46%)
Oct 16, 2019 0.2242 0.2242 0.2167 0.2190 16,528 -0.01(-2.32%)
Oct 15, 2019 0.2150 0.2242 0.2150 0.2242 24,020 +0.01(+3.75%)
Oct 14, 2019 0.2175 0.2175 0.2121 0.2161 59,881 -0.00(-0.64%)
Oct 11, 2019 0.1999 0.2175 0.1910 0.2175 62,200 +0.02(+8.75%)
Oct 10, 2019 0.1948 0.2050 0.1875 0.2000 39,401 +0.00(+1.01%)
Oct 09, 2019 0.2140 0.2140 0.1900 0.1980 37,760 -0.01(-6.25%)
Oct 08, 2019 0.2140 0.2140 0.1911 0.2112 44,946 +0.01(+5.60%)
Oct 07, 2019 0.2000 0.2183 0.2000 0.2000 22,523 +0.01(+6.55%)
Oct 04, 2019 0.2001 0.2069 0.1866 0.1877 238,800 -0.02(-7.63%)
Oct 03, 2019 0.1901 0.2219 0.1901 0.2032 22,990 +0.00(+1.60%)
Oct 02, 2019 0.1751 0.2244 0.1751 0.2000 286,869 +0.01(+2.56%)
Oct 01, 2019 0.1828 0.1965 0.1800 0.1950 127,217 +0.02(+10.67%)
Sep 30, 2019 0.1723 0.1965 0.1723 0.1762 49,019 -0.01(-4.60%)
Sep 27, 2019 0.1900 0.1900 0.1740 0.1847 81,800 -0.00(-0.22%)
Sep 26, 2019 0.1915 0.1915 0.1850 0.1851 50,394 -0.01(-7.45%)
Sep 25, 2019 0.1749 0.2000 0.1749 0.2000 148,154 +0.03(+15.94%)
Sep 24, 2019 0.1830 0.1882 0.1725 0.1725 147,572 -0.01(-6.81%)
Sep 23, 2019 0.1800 0.1925 0.1800 0.1851 185,874 -0.00(-1.59%)
Sep 20, 2019 0.2247 0.2247 0.1827 0.1881 57,300 -0.00(-1.00%)
Sep 19, 2019 0.1902 0.1998 0.1813 0.1900 43,129 -0.00(-1.30%)
Sep 18, 2019 0.1800 0.2024 0.1800 0.1925 74,920 -0.03(-12.50%)
Sep 17, 2019 0.1998 0.2200 0.1900 0.2200 39,418 +0.03(+16.71%)
Sep 16, 2019 0.1852 0.1999 0.1852 0.1885 106,276 +0.00(+1.84%)
Sep 13, 2019 0.2170 0.2170 0.1837 0.1851 305,900 -0.02(-9.71%)
Sep 12, 2019 0.1800 0.2180 0.1800 0.2050 579,686 +0.02(+13.89%)
Sep 11, 2019 0.1712 0.1920 0.1712 0.1800 24,872 +0.01(+4.47%)
Sep 10, 2019 0.1950 0.1999 0.1723 0.1723 370,411 -0.03(-13.81%)
Sep 09, 2019 0.1799 0.1999 0.1710 0.1999 102,389 +0.02(+8.17%)
Sep 06, 2019 0.1708 0.1849 0.1696 0.1848 114,600 +0.01(+7.07%)
Sep 05, 2019 0.1700 0.1870 0.1672 0.1726 199,684 +0.00(+1.53%)
Sep 04, 2019 0.1775 0.1950 0.1672 0.1700 261,699 +0.01(+5.79%)
Sep 03, 2019 0.1750 0.1850 0.1607 0.1607 126,375 -0.01(-7.54%)
Aug 30, 2019 0.1650 0.1750 0.1650 0.1738 55,700 +0.01(+5.33%)
Aug 29, 2019 0.1510 0.1650 0.1500 0.1650 133,347 +0.01(+3.13%)
Aug 28, 2019 0.1600 0.1600 0.1550 0.1600 87,833 +0.00(+1.07%)
Aug 27, 2019 0.1600 0.1700 0.1583 0.1583 135,875 -0.02(-9.54%)
Aug 26, 2019 0.1800 0.1800 0.1650 0.1750 558,991 +0.02(+16.59%)
Aug 23, 2019 0.1729 0.1729 0.1501 0.1501 25,600 -0.01(-6.83%)
Aug 22, 2019 0.1501 0.1710 0.1501 0.1611 29,963 +0.00(+0.69%)
Aug 21, 2019 0.1729 0.1729 0.1560 0.1600 57,644 -0.01(-7.46%)
Aug 20, 2019 0.1499 0.1730 0.1499 0.1729 236,252 +0.01(+8.74%)
Aug 19, 2019 0.1612 0.1637 0.1405 0.1590 92,358 -0.00(-2.21%)
Aug 16, 2019 0.1400 0.1626 0.1383 0.1626 22,100 -0.00(-1.45%)
Aug 15, 2019 0.1400 0.1650 0.1400 0.1650 32,000 +0.01(+5.57%)
Aug 14, 2019 0.1470 0.1563 0.1365 0.1563 126,340 +0.03(+19.31%)
Aug 13, 2019 0.1466 0.1480 0.1310 0.1310 24,375 -0.02(-11.49%)
Aug 12, 2019 0.1678 0.1678 0.1391 0.1480 19,450 -0.02(-11.80%)
Aug 09, 2019 0.1640 0.1678 0.1347 0.1678 81,200 +0.02(+11.87%)
Aug 08, 2019 0.1500 0.1500 0.1300 0.1500 27,961 -0.01(-7.98%)
Aug 07, 2019 0.1630 0.1630 0.1630 0.1630 200 +0.01(+5.50%)
Aug 06, 2019 0.1639 0.1639 0.1545 0.1545 27,646 -0.01(-4.63%)
Aug 05, 2019 0.1613 0.1620 0.1613 0.1620 27,685 +0.00(+1.31%)
Aug 02, 2019 0.1612 0.1637 0.1521 0.1599 55,600 +0.02(+14.30%)
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.