Reliance Global Group Inc (RELI)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -6.31313131313 | 3.96 | 4.28 | 3.5891 | 127459 | 3.88265156 | CS |
| 4 | -0.55 | -12.9107981221 | 4.26 | 4.98 | 3.3 | 270676 | 4.2318405 | CS |
| 12 | 3.4499 | 1326.37447136 | 0.2601 | 4.98 | 0.2051 | 11069820 | 0.46539126 | CS |
| 26 | 3.2403 | 689.865871833 | 0.4697 | 4.98 | 0.2051 | 5534229 | 0.46815313 | CS |
| 52 | 0.11 | 3.05555555556 | 3.6 | 4.98 | 0.2051 | 2890086 | 0.50291339 | CS |
| 156 | -44.14 | -92.2466039707 | 47.85 | 157.3485 | 0.2051 | 1668527 | 35.07219978 | CS |
| 260 | -77.29 | -95.4197530864 | 81 | 157.3485 | 0.2051 | 1529661 | 36.27365907 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 3.76 | -0.31 | -7.62 | 3.75 | 4 | 3.65 | 175218 |
| 1721946900 | 4.07 | 0.19 | 4.90 | 3.81 | 4.28 | 3.8 | 148690 |
| 1721860500 | 3.88 | -0.04 | -1.02 | 4 | 4.12 | 3.8 | 109948 |
| 1721774100 | 3.92 | 0.22 | 5.95 | 3.7 | 4.08 | 3.7 | 121116 |
| 1721687700 | 3.7 | -0.15 | -3.90 | 3.96 | 4.09 | 3.5891 | 157865 |
| 1721428500 | 3.85 | -0.15 | -3.75 | 3.96 | 4.03 | 3.8 | 99674 |
| 1721342100 | 4 | -0.41 | -9.30 | 4.13 | 4.2899 | 3.91 | 105999 |
| 1721255700 | 4.41 | 0.43 | 10.80 | 3.98 | 4.6 | 3.98 | 275337 |
| 1721169300 | 3.98 | -0.14 | -3.40 | 4.04 | 4.19 | 3.95 | 57403 |
| 1721082900 | 4.12 | -0.25 | -5.72 | 4.26 | 4.4493 | 4 | 144030 |
| 1720823700 | 4.37 | 0.29 | 7.11 | 4.08 | 4.59 | 4.05 | 159956 |
| 1720737300 | 4.08 | 0.02 | 0.49 | 4.0599999 | 4.3 | 3.91 | 182768 |
| 1720650900 | 4.0599999 | 0.37 | 10.03 | 3.65 | 4.2344 | 3.65 | 289063 |
| 1720564500 | 3.69 | 0.11 | 3.07 | 3.55 | 3.9999 | 3.3523 | 162755 |
| 1720478100 | 3.58 | -0.21 | -5.54 | 3.75 | 3.78 | 3.3 | 164396 |
| 1720218900 | 3.79 | -0.11 | -2.82 | 3.92 | 4.15 | 3.6 | 310616 |
| 1720040640 | 3.9 | 0.1 | 2.63 | 4.05 | 4.25 | 3.76 | 218195 |
| 1719959700 | 3.8 | -0.86 | -18.45 | 4.36 | 4.43 | 3.7576 | 276447 |
| 1719873300 | 4.66 | 4.41 | 1,763.25 | 4.26 | 4.98 | 3.53 | 1887902 |
| 1719614100 | 0.2501 | 0 | 0.00 | 0.2501 | 0.2501 | 0.2501 | 0 |
| 1719527700 | 0.2501 | -0.035 | -12.28 | 0.2784 | 0.2824 | 0.2455 | 4327343 |
| 1719441300 | 0.2851 | -0.112 | -28.20 | 0.31 | 0.3295 | 0.25 | 8091458 |
| 1719354900 | 0.3971 | -0.0529 | -11.76 | 0.4167 | 0.439902 | 0.3508 | 4706191 |
| 1719268500 | 0.45 | -0.0154 | -3.31 | 0.4826 | 0.5699999 | 0.43 | 13830000 |
| 1719009300 | 0.4654 | -0.1385 | -22.93 | 0.4916 | 0.528 | 0.4251 | 9773586 |
| 1718922900 | 0.6039 | 0.2128 | 54.41 | 0.5254 | 0.6978 | 0.4812 | 139115398 |
| 1718750100 | 0.3911 | 0.1691 | 76.17 | 0.6489 | 1.0899 | 0.3911 | 393371120 |
| 1718663700 | 0.222 | 0.0007 | 0.32 | 0.2253 | 0.2347 | 0.2051 | 339967 |
| 1718404500 | 0.2213 | -0.0093 | -4.03 | 0.2278 | 0.24 | 0.22 | 158696 |
| 1718318100 | 0.2306 | 0.0011 | 0.48 | 0.2226 | 0.232 | 0.2175 | 178713 |
| 1718231700 | 0.2295 | -0.0015 | -0.65 | 0.233 | 0.2439 | 0.2155 | 313296 |
| 1718145300 | 0.231 | -0.0007 | -0.30 | 0.2393 | 0.2499 | 0.2249 | 233485 |
| 1718058900 | 0.2317 | -0.0173 | -6.95 | 0.254 | 0.254 | 0.2261 | 539194 |
| 1717799700 | 0.249 | 0.009 | 3.75 | 0.25 | 0.2625 | 0.235 | 677774 |
| 1717713300 | 0.24 | -0.013 | -5.14 | 0.2599 | 0.26 | 0.235 | 415593 |
| 1717626900 | 0.253 | -0.0069 | -2.65 | 0.2555 | 0.2635 | 0.2514 | 89215 |
| 1717540500 | 0.2599 | -0.0121 | -4.45 | 0.2638 | 0.271 | 0.255 | 206621 |
| 1717454100 | 0.272 | 0.001 | 0.37 | 0.27 | 0.275 | 0.2555 | 439779 |
| 1717194900 | 0.271 | 0.0129 | 5.00 | 0.268 | 0.31 | 0.248 | 1302897 |
| 1717108500 | 0.2581 | 0.0226 | 9.60 | 0.241 | 0.27 | 0.24 | 508734 |
| 1717022100 | 0.2355 | -0.016 | -6.36 | 0.2352 | 0.2445 | 0.2325 | 548342 |
| 1716935700 | 0.2515 | -0.0222 | -8.11 | 0.2712 | 0.2712 | 0.23 | 909734 |
| 1716590100 | 0.2737 | 0.0051 | 1.90 | 0.264 | 0.2737 | 0.2632 | 200659 |
| 1716503700 | 0.2686 | -0.0194 | -6.74 | 0.29 | 0.295 | 0.25 | 542163 |
| 1716417300 | 0.288 | -0.007 | -2.37 | 0.295 | 0.2950999 | 0.272 | 824212 |
| 1716330900 | 0.295 | -0.035 | -10.61 | 0.293 | 0.3071 | 0.28 | 436907 |
| 1716244500 | 0.33 | 0.0172 | 5.50 | 0.31 | 0.33 | 0.281101 | 551513 |
| 1715985300 | 0.3128 | 0.0228 | 7.86 | 0.3074 | 0.3299 | 0.2827 | 1426779 |
| 1715898900 | 0.29 | -0.0799 | -21.60 | 0.3494 | 0.3499 | 0.2761 | 2923333 |
| 1715812500 | 0.3699 | 0.0990001 | 36.54 | 0.32 | 0.59 | 0.2811 | 26876342 |
| 1715726100 | 0.2708999 | 0.0111 | 4.27 | 0.2606 | 0.275 | 0.2562 | 153217 |
| 1715639700 | 0.2597999 | 0.0035 | 1.37 | 0.267 | 0.267 | 0.2581 | 103296 |
| 1715380500 | 0.2562999 | 0.0064999 | 2.60 | 0.252 | 0.26 | 0.2454 | 86348 |
| 1715294100 | 0.2498 | 0.0038 | 1.54 | 0.2429 | 0.25 | 0.237601 | 84008 |
| 1715207700 | 0.246 | -0.002 | -0.81 | 0.257 | 0.257 | 0.2413 | 117287 |
| 1715121300 | 0.248 | -0.003 | -1.20 | 0.25 | 0.2597999 | 0.2451 | 113694 |
| 1715034900 | 0.251 | -0.0009 | -0.36 | 0.26 | 0.265 | 0.25 | 342773 |
| 1714775700 | 0.2519 | -0.0081 | -3.12 | 0.2601 | 0.2649 | 0.2503 | 178104 |
| 1714689300 | 0.26 | -0.015 | -5.45 | 0.2711 | 0.28 | 0.2579 | 136011 |
| 1714602900 | 0.275 | 0 | 0.00 | 0.272 | 0.278 | 0.2613 | 110799 |
| 1714516500 | 0.275 | -0.003 | -1.08 | 0.28 | 0.28 | 0.261 | 117028 |
| 1714430100 | 0.278 | 0.012 | 4.51 | 0.3 | 0.3 | 0.256 | 232184 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
