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 (%)
Apr 30, 2019 0.1670 0.1790 0.1600 0.1757 124,935 +0.01(+3.96%)
Apr 29, 2019 0.1380 0.1690 0.1340 0.1690 637,404 +0.02(+14.97%)
Apr 26, 2019 0.1180 0.1499 0.1180 0.1470 191,700 +0.00(+3.09%)
Apr 25, 2019 0.1426 0.1426 0.1386 0.1426 28,332 +0.00(+1.93%)
Apr 24, 2019 0.1600 0.1600 0.1222 0.1399 182,229 -0.00(-0.78%)
Apr 23, 2019 0.1425 0.1499 0.1265 0.1410 81,395 +0.01(+8.80%)
Apr 22, 2019 0.1268 0.1325 0.1150 0.1296 310,720 -0.01(-6.70%)
Apr 18, 2019 0.1268 0.1395 0.1268 0.1389 90,700 +0.00(+0.73%)
Apr 17, 2019 0.1471 0.1471 0.1100 0.1379 639,163 -0.01(-7.01%)
Apr 16, 2019 0.1380 0.1530 0.1380 0.1483 202,585 +0.01(+8.25%)
Apr 15, 2019 0.1550 0.1550 0.1250 0.1370 225,806 -0.01(-8.67%)
Apr 12, 2019 0.1700 0.1700 0.1450 0.1500 52,900 +0.00(+0.00%)
Apr 11, 2019 0.1500 0.1629 0.1450 0.1500 31,925 -0.01(-6.25%)
Apr 10, 2019 0.1748 0.1748 0.1525 0.1600 10,000 +0.00(+0.00%)
Apr 09, 2019 0.1555 0.1629 0.1480 0.1600 38,350 +0.00(+0.95%)
Apr 08, 2019 0.1500 0.1592 0.1500 0.1585 29,300 -0.00(-0.50%)
Apr 05, 2019 0.1500 0.1600 0.1450 0.1593 45,500 +0.01(+6.20%)
Apr 04, 2019 0.1430 0.1630 0.1430 0.1500 48,012 -0.01(-7.98%)
Apr 03, 2019 0.1500 0.1630 0.1420 0.1630 112,231 +0.01(+8.67%)
Apr 02, 2019 0.1500 0.1575 0.1425 0.1500 50,985 -0.01(-3.85%)
Apr 01, 2019 0.1500 0.1591 0.1410 0.1560 47,125 -0.01(-4.88%)
Mar 29, 2019 0.1400 0.1640 0.1400 0.1640 74,500 +0.00(+0.00%)
Mar 28, 2019 0.1440 0.1640 0.1316 0.1640 343,472 +0.01(+8.25%)
Mar 27, 2019 0.1500 0.1600 0.1440 0.1515 167,500 -0.01(-5.61%)
Mar 26, 2019 0.1580 0.1605 0.1500 0.1605 48,200 +0.00(+1.07%)
Mar 25, 2019 0.1480 0.1588 0.1450 0.1588 122,893 +0.01(+7.30%)
Mar 22, 2019 0.1438 0.1480 0.1438 0.1480 83,600 +0.00(+0.00%)
Mar 21, 2019 0.2045 0.2045 0.1389 0.1480 736,104 -0.04(-19.57%)
Mar 20, 2019 0.1600 0.1950 0.1600 0.1840 327,434 +0.02(+9.52%)
Mar 19, 2019 0.1693 0.1693 0.1550 0.1680 97,390 -0.00(-1.18%)
Mar 18, 2019 0.1759 0.1902 0.1510 0.1700 335,869 -0.02(-11.69%)
Mar 15, 2019 0.1845 0.1927 0.1800 0.1925 50,300 -0.00(-0.77%)
Mar 14, 2019 0.1950 0.1970 0.1750 0.1940 74,600 -0.01(-2.51%)
Mar 13, 2019 0.1800 0.1990 0.1800 0.1990 28,003 +0.00(+2.42%)
Mar 12, 2019 0.1965 0.2100 0.1943 0.1943 80,953 -0.00(-0.36%)
Mar 11, 2019 0.1900 0.2100 0.1700 0.1950 112,475 -0.00(-1.52%)
Mar 08, 2019 0.1801 0.2000 0.1800 0.1980 81,100 -0.02(-7.91%)
Mar 07, 2019 0.2090 0.2150 0.1682 0.2150 306,690 +0.01(+2.53%)
Mar 06, 2019 0.1950 0.2200 0.1950 0.2097 383,254 +0.01(+7.54%)
Mar 05, 2019 0.1837 0.2000 0.1815 0.1950 278,518 +0.01(+6.15%)
Mar 04, 2019 0.1750 0.2000 0.1690 0.1837 357,293 +0.01(+6.49%)
Mar 01, 2019 0.1803 0.1803 0.1600 0.1725 238,600 +0.00(+2.07%)
Feb 28, 2019 0.1530 0.1705 0.1379 0.1690 516,709 +0.02(+10.46%)
Feb 27, 2019 0.1485 0.1580 0.1300 0.1530 212,258 +0.01(+3.38%)
Feb 26, 2019 0.1370 0.1480 0.1270 0.1480 29,128 +0.01(+3.86%)
Feb 25, 2019 0.1275 0.1425 0.1230 0.1425 142,619 +0.00(+0.42%)
Feb 22, 2019 0.1353 0.1425 0.1226 0.1419 134,200 -0.00(-1.46%)
Feb 21, 2019 0.1352 0.1440 0.1225 0.1440 125,020 +0.01(+4.35%)
Feb 20, 2019 0.1333 0.1389 0.1200 0.1380 114,600 +0.00(+3.60%)
Feb 19, 2019 0.1300 0.1500 0.1200 0.1332 102,095 +0.00(+0.60%)
Feb 15, 2019 0.1370 0.1450 0.1300 0.1324 127,400 -0.02(-10.24%)
Feb 14, 2019 0.1535 0.1535 0.1350 0.1475 34,721 +0.00(+2.08%)
Feb 13, 2019 0.1440 0.1588 0.1360 0.1445 240,865 +0.01(+7.04%)
Feb 12, 2019 0.1500 0.1588 0.1201 0.1350 977,398 -0.02(-14.72%)
Feb 11, 2019 0.1594 0.1678 0.1500 0.1583 303,519 -0.00(-1.06%)
Feb 08, 2019 0.1650 0.1700 0.1511 0.1600 461,100 -0.03(-15.34%)
Feb 07, 2019 0.2000 0.2000 0.1451 0.1890 955,324 +0.02(+9.57%)
Feb 06, 2019 0.1550 0.1890 0.1525 0.1725 244,112 -0.00(-1.26%)
Feb 05, 2019 0.1780 0.1780 0.1500 0.1747 494,769 -0.02(-8.05%)
Feb 04, 2019 0.1900 0.2050 0.1750 0.1900 285,565 -0.01(-5.24%)
Feb 01, 2019 0.2085 0.2100 0.1800 0.2005 97,100 -0.01(-4.52%)
Jan 31, 2019 0.2100 0.2400 0.1850 0.2100 337,285 +0.01(+4.27%)
Jan 30, 2019 0.1664 0.2050 0.1664 0.2014 205,426 +0.02(+11.89%)
Jan 29, 2019 0.1803 0.1848 0.1670 0.1800 85,800 -0.00(-2.07%)
Jan 28, 2019 0.1950 0.1950 0.1660 0.1838 103,178 -0.01(-2.70%)
Jan 25, 2019 0.1945 0.1945 0.1700 0.1889 94,900 -0.01(-3.08%)
Jan 24, 2019 0.1900 0.2089 0.1850 0.1949 160,905 -0.01(-6.79%)
Jan 23, 2019 0.2000 0.2100 0.1904 0.2091 53,755 +0.01(+5.61%)
Jan 22, 2019 0.2000 0.2100 0.1860 0.1980 126,453 -0.00(-1.00%)
Jan 18, 2019 0.2400 0.2400 0.1861 0.2000 572,400 -0.01(-6.98%)
Jan 17, 2019 0.1409 0.2358 0.1409 0.2150 675,892 +0.05(+33.54%)
Jan 16, 2019 0.1730 0.1990 0.1500 0.1610 262,881 -0.01(-5.29%)
Jan 15, 2019 0.1840 0.1943 0.1600 0.1700 447,630 -0.03(-14.14%)
Jan 14, 2019 0.1800 0.1999 0.1800 0.1980 183,232 -0.00(-0.95%)
Jan 11, 2019 0.1700 0.2000 0.1698 0.1999 266,200 +0.03(+14.89%)
Jan 10, 2019 0.1700 0.1740 0.1610 0.1740 244,964 -0.00(-0.57%)
Jan 09, 2019 0.1613 0.1800 0.1550 0.1750 341,072 +0.01(+4.48%)
Jan 08, 2019 0.1640 0.1740 0.1550 0.1675 186,486 +0.01(+3.40%)
Jan 07, 2019 0.1723 0.1750 0.1550 0.1620 114,511 -0.01(-7.38%)
Jan 04, 2019 0.1305 0.1749 0.1305 0.1749 198,700 +0.02(+10.14%)
Jan 03, 2019 0.1550 0.1588 0.1401 0.1588 148,261 +0.00(+2.45%)
Jan 02, 2019 0.1591 0.1600 0.1320 0.1550 190,486 -0.02(-11.43%)
Dec 31, 2018 0.1810 0.1828 0.1596 0.1750 231,100 -0.02(-12.06%)
Dec 28, 2018 0.1800 0.1990 0.1670 0.1990 140,600 +0.02(+10.56%)
Dec 27, 2018 0.1750 0.1890 0.1690 0.1800 122,411 +0.01(+3.57%)
Dec 26, 2018 0.1300 0.1738 0.1300 0.1738 239,794 +0.02(+15.10%)
Dec 24, 2018 0.1500 0.1580 0.1355 0.1510 135,700 -0.00(-0.26%)
Dec 21, 2018 0.1140 0.1522 0.0900 0.1514 332,400 +0.05(+44.19%)
Dec 20, 2018 0.1357 0.1357 0.0810 0.1050 911,297 -0.03(-19.85%)
Dec 19, 2018 0.1650 0.1699 0.1210 0.1310 1,248,804 -0.05(-29.19%)
Dec 18, 2018 0.2090 0.2250 0.1290 0.1850 423,651 +0.00(+0.27%)
Dec 17, 2018 0.1843 0.2100 0.1830 0.1845 300,681 -0.01(-4.06%)
Dec 14, 2018 0.1943 0.2000 0.1830 0.1923 187,600 -0.00(-1.23%)
Dec 13, 2018 0.1625 0.1955 0.1625 0.1947 67,815 +0.01(+5.30%)
Dec 12, 2018 0.1498 0.2100 0.1290 0.1849 1,171,597 +0.04(+23.35%)
Dec 11, 2018 0.1375 0.1540 0.1375 0.1499 175,097 -0.00(-2.66%)
Dec 10, 2018 0.1575 0.1575 0.1290 0.1540 260,731 -0.00(-0.65%)
Dec 07, 2018 0.1548 0.1575 0.1450 0.1550 231,900 -0.00(-1.59%)
Dec 06, 2018 0.2000 0.2000 0.1507 0.1575 805,880 -0.04(-21.29%)
Dec 04, 2018 0.1900 0.2286 0.1777 0.2001 492,400 -0.02(-9.46%)
Dec 03, 2018 0.1678 0.2400 0.1678 0.2210 403,255 +0.04(+24.44%)
Nov 30, 2018 0.2580 0.2580 0.1582 0.1776 544,200 -0.05(-21.07%)
Nov 29, 2018 0.1700 0.2500 0.1500 0.2250 811,543 +0.05(+28.57%)
Nov 28, 2018 0.1431 0.1770 0.1250 0.1750 357,741 +0.03(+22.38%)
Nov 27, 2018 0.1300 0.1600 0.1125 0.1430 1,284,836 -0.02(-10.63%)
Nov 26, 2018 0.1980 0.2090 0.1500 0.1600 541,828 -0.04(-18.58%)
Nov 23, 2018 0.1900 0.2000 0.1701 0.1965 54,100 +0.02(+9.23%)
Nov 21, 2018 0.1799 0.1799 0.1799 0 -0.00(-0.06%)
Nov 20, 2018 0.2099 0.2250 0.1762 0.1800 1,328,443 -0.01(-5.26%)
Nov 19, 2018 0.1800 0.3050 0.1800 0.1900 2,693,501 -0.06(-24.00%)
Nov 16, 2018 0.2150 0.2800 0.1800 0.2500 1,075,100 +0.03(+13.95%)
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.