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 (%)
Feb 09, 2021 0.1000 0.1000 0.1000 0 -0.29(-74.39%)
Feb 08, 2021 0.3905 0.5000 0.2050 0.3905 11,351,998 +0.22(+123.14%)
Feb 05, 2021 0.1750 0.1900 0.1140 0.1750 1,783,100 +0.09(+94.66%)
Feb 04, 2021 0.0655 0.0899 0.0610 0.0899 536,400 +0.02(+37.25%)
Feb 03, 2021 0.0659 0.0720 0.0559 0.0655 325,994 -0.00(-5.76%)
Feb 02, 2021 0.0599 0.0700 0.0599 0.0695 113,261 -0.00(-2.11%)
Feb 01, 2021 0.0650 0.0710 0.0500 0.0710 614,685 -0.00(-1.39%)
Jan 29, 2021 0.0650 0.0720 0.0650 0.0720 199,000 +0.00(+2.86%)
Jan 28, 2021 0.0680 0.0700 0.0560 0.0700 74,009 +0.00(+1.89%)
Jan 27, 2021 0.0681 0.0700 0.0635 0.0687 158,582 -0.00(-1.86%)
Jan 26, 2021 0.0638 0.0700 0.0638 0.0700 68,000 +0.00(+0.00%)
Jan 25, 2021 0.0708 0.0708 0.0653 0.0700 277,060 +0.00(+1.60%)
Jan 22, 2021 0.0670 0.0722 0.0623 0.0689 319,700 +0.00(+2.84%)
Jan 21, 2021 0.0690 0.0690 0.0600 0.0670 528,345 -0.00(-1.62%)
Jan 20, 2021 0.0692 0.0700 0.0670 0.0681 240,367 -0.00(-0.58%)
Jan 19, 2021 0.0740 0.0750 0.0670 0.0685 137,833 -0.00(-2.14%)
Jan 15, 2021 0.0770 0.0770 0.0668 0.0700 152,800 +0.00(+5.26%)
Jan 14, 2021 0.0693 0.0760 0.0665 0.0665 208,800 -0.00(-4.45%)
Jan 13, 2021 0.0708 0.0730 0.0671 0.0696 118,740 -0.00(-4.66%)
Jan 12, 2021 0.0730 0.0730 0.0690 0.0730 16,950 +0.00(+5.80%)
Jan 11, 2021 0.0681 0.0708 0.0680 0.0690 118,610 -0.00(-5.48%)
Jan 08, 2021 0.0744 0.0744 0.0681 0.0730 86,300 +0.00(+2.38%)
Jan 07, 2021 0.0701 0.0744 0.0700 0.0713 46,612 -0.00(-4.04%)
Jan 06, 2021 0.0670 0.0769 0.0670 0.0743 348,357 +0.00(+2.48%)
Jan 05, 2021 0.0780 0.0850 0.0510 0.0725 683,771 +0.00(+3.87%)
Jan 04, 2021 0.0736 0.0800 0.0672 0.0698 342,981 -0.01(-6.93%)
Dec 31, 2020 0.0750 0.0750 0.0750 130,205 +0.00(+0.00%)
Dec 30, 2020 0.0830 0.0845 0.0715 0.0750 130,205 -0.01(-12.79%)
Dec 29, 2020 0.1000 0.1000 0.0800 0.0860 168,675 +0.00(+6.17%)
Dec 28, 2020 0.0990 0.0990 0.0770 0.0810 228,455 -0.01(-14.74%)
Dec 24, 2020 0.1000 0.1000 0.0725 0.0950 193,600 -0.01(-5.00%)
Dec 23, 2020 0.1000 0.1000 0.0730 0.1000 186,111 +0.00(+0.00%)
Dec 22, 2020 0.0723 0.1050 0.0715 0.1000 91,930 +0.03(+42.86%)
Dec 21, 2020 0.0775 0.0775 0.0695 0.0700 45,933 -0.00(-2.78%)
Dec 18, 2020 0.0750 0.0774 0.0700 0.0720 395,100 -0.01(-7.69%)
Dec 17, 2020 0.0950 0.0950 0.0750 0.0780 222,049 -0.01(-8.24%)
Dec 16, 2020 0.0961 0.0961 0.0840 0.0850 70,336 -0.01(-10.53%)
Dec 15, 2020 0.0900 0.0950 0.0855 0.0950 130,873 +0.01(+5.56%)
Dec 14, 2020 0.0950 0.0971 0.0900 0.0900 167,523 -0.00(-4.05%)
Dec 11, 2020 0.1068 0.1068 0.0900 0.0938 27,500 -0.00(-1.26%)
Dec 10, 2020 0.1000 0.1050 0.0862 0.0950 200,384 -0.01(-11.05%)
Dec 09, 2020 0.0923 0.1069 0.0923 0.1068 10,551 +0.00(+1.71%)
Dec 08, 2020 0.1100 0.1100 0.0975 0.1050 416,335 +0.00(+5.00%)
Dec 07, 2020 0.1100 0.1175 0.1000 0.1000 134,900 -0.00(-0.99%)
Dec 04, 2020 0.0800 0.1275 0.0790 0.1010 207,800 +0.01(+12.22%)
Dec 03, 2020 0.0790 0.0900 0.0790 0.0900 202,551 +0.01(+17.65%)
Dec 02, 2020 0.0720 0.0780 0.0720 0.0765 17,231 -0.00(-4.38%)
Dec 01, 2020 0.0720 0.0800 0.0720 0.0800 167,878 +0.01(+9.59%)
Nov 30, 2020 0.0800 0.0800 0.0720 0.0730 126,782 -0.00(-4.20%)
Nov 27, 2020 0.0741 0.0779 0.0720 0.0762 61,500 +0.00(+5.83%)
Nov 25, 2020 0.0720 0.0778 0.0720 0.0720 4,100 -0.00(-0.14%)
Nov 24, 2020 0.0675 0.0780 0.0675 0.0721 220,533 -0.00(-6.36%)
Nov 23, 2020 0.0725 0.0799 0.0725 0.0770 37,726 +0.01(+6.94%)
Nov 20, 2020 0.0800 0.0800 0.0720 0.0720 117,000 -0.00(-4.00%)
Nov 19, 2020 0.0812 0.0812 0.0750 0.0750 298,395 -0.01(-6.25%)
Nov 18, 2020 0.0806 0.0806 0.0750 0.0800 35,169 +0.00(+0.00%)
Nov 17, 2020 0.0720 0.0800 0.0720 0.0800 73,614 +0.01(+11.11%)
Nov 16, 2020 0.0800 0.0800 0.0700 0.0720 130,752 -0.01(-10.00%)
Nov 13, 2020 0.0690 0.0800 0.0690 0.0800 51,200 +0.01(+11.11%)
Nov 12, 2020 0.0800 0.0800 0.0720 0.0720 77,037 -0.01(-10.00%)
Nov 11, 2020 0.0799 0.0812 0.0750 0.0800 75,716 +0.00(+0.13%)
Nov 10, 2020 0.0750 0.0800 0.0725 0.0799 175,000 +0.00(+0.76%)
Nov 09, 2020 0.0800 0.0850 0.0725 0.0793 55,920 -0.00(-0.63%)
Nov 06, 2020 0.0790 0.0800 0.0710 0.0798 228,800 -0.00(-4.77%)
Nov 05, 2020 0.0876 0.0900 0.0800 0.0838 389,200 -0.01(-10.85%)
Nov 04, 2020 0.0940 0.0940 0.0940 0.0940 200 -0.00(-3.39%)
Nov 03, 2020 0.1000 0.1000 0.0875 0.0973 162,491 -0.01(-5.44%)
Nov 02, 2020 0.1100 0.1100 0.0951 0.1029 17,334 -0.00(-2.92%)
Oct 30, 2020 0.0850 0.1063 0.0850 0.1060 11,800 +0.01(+11.58%)
Oct 29, 2020 0.0975 0.1008 0.0950 0.0950 117,628 -0.01(-5.00%)
Oct 28, 2020 0.1072 0.1099 0.0990 0.1000 44,415 -0.00(-1.77%)
Oct 27, 2020 0.1055 0.1055 0.0972 0.1018 18,911 +0.00(+1.90%)
Oct 26, 2020 0.1193 0.1193 0.0999 0.0999 180,074 -0.01(-9.18%)
Oct 23, 2020 0.1097 0.1100 0.1000 0.1100 31,800 +0.01(+4.96%)
Oct 22, 2020 0.1000 0.1122 0.0955 0.1048 140,603 -0.01(-4.64%)
Oct 21, 2020 0.1050 0.1100 0.0936 0.1099 458,661 +0.00(+0.09%)
Oct 20, 2020 0.1040 0.1164 0.1040 0.1098 124,444 -0.00(-2.83%)
Oct 19, 2020 0.1162 0.1175 0.1085 0.1130 15,542 +0.00(+2.45%)
Oct 16, 2020 0.1150 0.1191 0.1000 0.1103 223,400 -0.01(-6.45%)
Oct 15, 2020 0.1085 0.1199 0.1030 0.1179 154,289 +0.01(+7.18%)
Oct 14, 2020 0.1145 0.1145 0.1073 0.1100 95,678 -0.01(-7.56%)
Oct 13, 2020 0.1198 0.1198 0.1075 0.1190 301,656 -0.00(-0.67%)
Oct 12, 2020 0.1179 0.1245 0.1100 0.1198 280,027 -0.00(-0.17%)
Oct 09, 2020 0.1300 0.1333 0.1183 0.1200 142,100 -0.02(-11.83%)
Oct 08, 2020 0.1267 0.1390 0.1216 0.1361 122,884 +0.01(+11.10%)
Oct 07, 2020 0.1280 0.1280 0.1151 0.1225 98,405 -0.01(-8.99%)
Oct 06, 2020 0.1249 0.1346 0.1210 0.1346 51,278 +0.00(+0.07%)
Oct 05, 2020 0.1118 0.1390 0.1118 0.1345 52,982 +0.01(+7.69%)
Oct 02, 2020 0.1390 0.1390 0.1150 0.1249 122,600 +0.00(+0.00%)
Oct 01, 2020 0.1357 0.1390 0.1200 0.1249 48,638 -0.01(-10.08%)
Sep 30, 2020 0.1432 0.1500 0.1110 0.1389 65,143 -0.00(-0.79%)
Sep 29, 2020 0.1251 0.1400 0.1106 0.1400 83,149 -0.00(-2.37%)
Sep 28, 2020 0.1186 0.1434 0.1060 0.1434 75,224 +0.02(+20.50%)
Sep 25, 2020 0.1300 0.1319 0.1155 0.1190 244,200 -0.01(-8.04%)
Sep 24, 2020 0.1161 0.1380 0.1151 0.1294 127,444 -0.01(-7.31%)
Sep 23, 2020 0.1359 0.1400 0.1206 0.1396 265,947 +0.00(+0.43%)
Sep 22, 2020 0.1398 0.1450 0.1300 0.1390 124,070 +0.00(+1.09%)
Sep 21, 2020 0.1544 0.1544 0.1245 0.1375 114,956 -0.03(-16.62%)
Sep 18, 2020 0.1695 0.1695 0.1492 0.1649 101,300 +0.00(+0.30%)
Sep 17, 2020 0.1700 0.1700 0.1490 0.1644 22,545 -0.01(-3.29%)
Sep 16, 2020 0.1700 0.1750 0.1380 0.1700 40,553 +0.00(+0.06%)
Sep 15, 2020 0.1656 0.1750 0.1050 0.1699 180,045 +0.01(+4.23%)
Sep 14, 2020 0.1660 0.1660 0.1535 0.1630 142,457 -0.00(-1.81%)
Sep 11, 2020 0.1700 0.1750 0.1620 0.1660 218,600 -0.00(-2.35%)
Sep 10, 2020 0.1760 0.1760 0.1550 0.1700 149,120 +0.00(+0.00%)
Sep 09, 2020 0.1650 0.1700 0.1460 0.1700 492,021 +0.01(+6.25%)
Sep 08, 2020 0.1500 0.1620 0.1310 0.1600 299,984 +0.01(+6.67%)
Sep 04, 2020 0.1175 0.1620 0.1175 0.1500 561,300 +0.03(+27.66%)
Sep 03, 2020 0.1188 0.1200 0.1110 0.1175 36,935 +0.00(+0.00%)
Sep 02, 2020 0.1150 0.1175 0.1118 0.1175 90,670 +0.00(+2.17%)
Sep 01, 2020 0.1100 0.1150 0.1100 0.1150 101,125 +0.01(+4.55%)
Aug 31, 2020 0.1100 0.1200 0.1060 0.1100 110,117 +0.00(+0.00%)
Aug 28, 2020 0.1050 0.1106 0.1050 0.1100 83,000 -0.00(-2.22%)
Aug 27, 2020 0.1099 0.1150 0.1050 0.1125 146,785 +0.00(+0.54%)
Aug 26, 2020 0.1199 0.1199 0.1010 0.1119 491,211 -0.00(-1.76%)
Aug 25, 2020 0.1094 0.1174 0.1036 0.1139 237,740 -0.01(-5.00%)
Aug 24, 2020 0.1423 0.1423 0.1024 0.1199 748,945 -0.01(-7.05%)
Aug 21, 2020 0.1200 0.1290 0.1125 0.1290 284,700 +0.01(+6.17%)
Aug 20, 2020 0.1250 0.1250 0.1180 0.1215 88,263 -0.01(-6.18%)
Aug 19, 2020 0.1200 0.1296 0.1102 0.1295 215,450 +0.00(+2.94%)
Aug 18, 2020 0.1300 0.1300 0.1200 0.1258 222,012 -0.00(-1.72%)
Aug 17, 2020 0.1425 0.1425 0.0931 0.1280 1,135,169 -0.01(-10.18%)
Aug 14, 2020 0.1730 0.1730 0.1276 0.1425 759,300 -0.03(-16.18%)
Aug 13, 2020 0.1550 0.1700 0.1550 0.1700 430,933 +0.01(+8.49%)
Aug 12, 2020 0.1501 0.1760 0.1500 0.1567 181,801 -0.01(-5.03%)
Aug 11, 2020 0.1760 0.1760 0.1510 0.1650 192,490 -0.00(-2.65%)
Aug 10, 2020 0.1462 0.1750 0.1430 0.1695 278,600 +0.02(+15.78%)
Aug 07, 2020 0.1368 0.1496 0.1368 0.1464 123,600 +0.00(+2.74%)
Aug 06, 2020 0.1475 0.1475 0.1300 0.1425 135,210 +0.00(+3.64%)
Aug 05, 2020 0.1260 0.1463 0.1260 0.1375 98,917 +0.00(+0.00%)
Aug 04, 2020 0.1500 0.1500 0.1275 0.1375 198,506 -0.00(-2.14%)
Aug 03, 2020 0.1595 0.1595 0.1300 0.1405 486,797 -0.02(-12.13%)
Jul 31, 2020 0.1695 0.1700 0.1252 0.1599 418,300 +0.01(+4.85%)
Jul 30, 2020 0.1524 0.1575 0.1479 0.1525 154,158 -0.01(-4.69%)
Jul 29, 2020 0.1520 0.1620 0.1520 0.1600 101,272 -0.01(-5.77%)
Jul 28, 2020 0.1700 0.1700 0.1500 0.1698 157,962 +0.01(+7.47%)
Jul 27, 2020 0.1625 0.1800 0.1350 0.1580 943,950 -0.02(-9.71%)
Jul 24, 2020 0.1700 0.1750 0.1500 0.1750 245,300 +0.00(+0.00%)
Jul 23, 2020 0.1860 0.1860 0.1700 0.1750 230,230 -0.00(-1.41%)
Jul 22, 2020 0.1813 0.1813 0.1750 0.1775 59,632 -0.01(-4.05%)
Jul 21, 2020 0.1860 0.1980 0.1850 0.1850 96,006 -0.01(-2.63%)
Jul 20, 2020 0.1999 0.1999 0.1851 0.1900 78,060 -0.01(-4.95%)
Jul 17, 2020 0.1900 0.2000 0.1830 0.1999 131,900 +0.01(+5.21%)
Jul 16, 2020 0.1983 0.2000 0.1820 0.1900 187,408 -0.01(-4.47%)
Jul 15, 2020 0.1970 0.2040 0.1820 0.1989 195,907 +0.01(+4.79%)
Jul 14, 2020 0.2095 0.2095 0.1700 0.1898 385,398 -0.01(-4.24%)
Jul 13, 2020 0.1810 0.1989 0.1810 0.1982 40,630 -0.00(-0.20%)
Jul 10, 2020 0.1975 0.1989 0.1810 0.1986 94,700 -0.00(-0.30%)
Jul 09, 2020 0.2199 0.2200 0.1900 0.1992 99,380 -0.02(-9.37%)
Jul 08, 2020 0.1994 0.2250 0.1702 0.2198 85,445 +0.03(+14.24%)
Jul 07, 2020 0.2000 0.2099 0.1852 0.1924 59,076 -0.02(-8.38%)
Jul 06, 2020 0.1920 0.2100 0.1700 0.2100 138,225 +0.02(+10.70%)
Jul 02, 2020 0.1915 0.1915 0.1650 0.1897 41,800 -0.00(-1.15%)
Jul 01, 2020 0.1801 0.1920 0.1600 0.1919 232,739 +0.00(+1.37%)
Jun 30, 2020 0.1683 0.1940 0.1683 0.1893 195,510 +0.00(+2.60%)
Jun 29, 2020 0.2046 0.2046 0.1300 0.1845 781,535 -0.02(-8.66%)
Jun 26, 2020 0.2044 0.2055 0.1890 0.2020 206,300 -0.00(-1.94%)
Jun 25, 2020 0.2599 0.2599 0.2010 0.2060 279,658 -0.05(-20.74%)
Jun 24, 2020 0.2700 0.2700 0.2255 0.2599 165,175 -0.01(-2.44%)
Jun 23, 2020 0.2499 0.2700 0.2300 0.2664 354,557 +0.04(+15.83%)
Jun 22, 2020 0.2150 0.2345 0.2150 0.2300 220,838 +0.02(+7.03%)
Jun 19, 2020 0.2070 0.2290 0.1993 0.2149 465,900 +0.02(+9.36%)
Jun 18, 2020 0.1805 0.2138 0.1805 0.1965 134,648 -0.00(-1.65%)
Jun 17, 2020 0.2218 0.2218 0.1900 0.1998 195,010 -0.01(-6.37%)
Jun 16, 2020 0.2194 0.2194 0.2001 0.2134 86,924 +0.00(+1.62%)
Jun 15, 2020 0.2495 0.2495 0.1900 0.2100 378,905 -0.04(-15.83%)
Jun 12, 2020 0.1974 0.2500 0.1865 0.2495 339,700 +0.05(+26.39%)
Jun 11, 2020 0.2000 0.2500 0.1900 0.1974 175,507 -0.01(-3.71%)
Jun 10, 2020 0.2200 0.2200 0.2000 0.2050 347,684 +0.00(+0.00%)
Jun 09, 2020 0.2100 0.2200 0.1900 0.2050 299,665 +0.01(+3.96%)
Jun 08, 2020 0.2201 0.2300 0.1851 0.1972 645,017 -0.03(-14.26%)
Jun 05, 2020 0.2500 0.2590 0.2150 0.2300 770,400 -0.03(-11.54%)
Jun 04, 2020 0.3198 0.3395 0.2453 0.2600 540,274 -0.03(-9.57%)
Jun 03, 2020 0.2720 0.3000 0.2500 0.2875 272,275 +0.02(+6.48%)
Jun 02, 2020 0.2825 0.2830 0.2538 0.2700 229,124 -0.01(-5.26%)
Jun 01, 2020 0.3149 0.3149 0.2501 0.2850 516,776 -0.03(-8.06%)
May 29, 2020 0.3310 0.3310 0.3000 0.3100 91,600 -0.03(-8.82%)
May 28, 2020 0.3584 0.3700 0.3270 0.3400 36,544 +0.00(+0.00%)
May 27, 2020 0.3175 0.4399 0.3075 0.3400 208,258 +0.02(+6.25%)
May 26, 2020 0.3199 0.3200 0.2900 0.3200 89,661 +0.00(+0.03%)
May 22, 2020 0.2901 0.3250 0.2901 0.3199 28,300 +0.01(+1.78%)
May 21, 2020 0.3050 0.3400 0.2876 0.3143 272,659 -0.01(-3.29%)
May 20, 2020 0.3295 0.3390 0.3125 0.3250 25,478 -0.00(-1.22%)
May 19, 2020 0.3010 0.3290 0.2950 0.3290 47,025 +0.01(+4.61%)
May 18, 2020 0.2926 0.3434 0.2926 0.3145 81,214 -0.03(-7.77%)
May 15, 2020 0.3433 0.3434 0.3000 0.3410 39,500 +0.00(+1.19%)
May 14, 2020 0.3420 0.3420 0.3100 0.3370 120,866 +0.01(+3.92%)
May 13, 2020 0.3206 0.3375 0.3111 0.3243 41,015 +0.00(+1.34%)
May 12, 2020 0.3374 0.3375 0.3111 0.3200 26,298 -0.01(-3.00%)
May 11, 2020 0.3470 0.3470 0.3105 0.3299 25,716 -0.01(-2.11%)
May 08, 2020 0.3730 0.3760 0.3060 0.3370 454,200 -0.02(-4.40%)
May 07, 2020 0.3350 0.3690 0.3350 0.3525 99,931 +0.01(+3.83%)
May 06, 2020 0.3350 0.3430 0.3100 0.3395 95,014 +0.02(+6.16%)
May 05, 2020 0.3641 0.3641 0.3100 0.3198 124,949 -0.03(-8.63%)
May 04, 2020 0.3695 0.3695 0.3300 0.3500 121,569 -0.01(-2.62%)
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.