First Reliance Bancshares Inc (PK) (FSRL)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.31 | 3.22245322245 | 9.62 | 9.94 | 9.56 | 8244 | 9.93454148 | CS |
| 4 | 0.23 | 2.37113402062 | 9.7 | 9.98 | 9.56 | 40021 | 9.88218655 | CS |
| 12 | 0.57 | 6.08974358974 | 9.36 | 9.98 | 9.35 | 25243 | 9.70245999 | CS |
| 26 | 0.75 | 8.16993464052 | 9.18 | 10.59 | 9.16 | 14618 | 9.74670858 | CS |
| 52 | 1.91 | 23.8154613466 | 8.02 | 10.59 | 7.6 | 11058 | 9.34051227 | CS |
| 156 | 0.33 | 3.4375 | 9.6 | 10.59 | 6 | 8419 | 8.79642203 | CS |
| 260 | 3.18 | 47.1111111111 | 6.75 | 10.74 | 4.85 | 10743 | 8.40129689 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 9.93 | 0.01 | 0.10 | 9.93 | 9.93 | 9.93 | 100 |
| 1741300140 | 9.92 | -0.02 | -0.20 | 9.56 | 9.92 | 9.56 | 4500 |
| 1741213560 | 9.94 | 0 | 0.00 | 9.94 | 9.94 | 9.94 | 0 |
| 1741127160 | 9.94 | 0 | 0.00 | 9.94 | 9.94 | 9.94 | 0 |
| 1741040760 | 9.94 | 0.24 | 2.47 | 9.6199999 | 9.94 | 9.6199999 | 11988 |
| 1740781740 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1740695340 | 9.7 | -0.05 | -0.51 | 9.7 | 9.7 | 9.7 | 43790 |
| 1740608400 | 9.75 | -0.05 | -0.51 | 9.7 | 9.75 | 9.7 | 725 |
| 1740522000 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1740435600 | 9.8 | 0 | 0.00 | 9.7 | 9.8 | 9.7 | 490 |
| 1740176400 | 9.8 | -0.18 | -1.80 | 9.7 | 9.8 | 9.7 | 2059 |
| 1740090360 | 9.98 | 0 | 0.00 | 9.98 | 9.98 | 9.98 | 0 |
| 1740003960 | 9.98 | 0.08 | 0.81 | 9.8 | 9.98 | 9.8 | 800 |
| 1739917740 | 9.9 | -0.08 | -0.80 | 9.9 | 9.9 | 9.9 | 341 |
| 1739571720 | 9.98 | 0 | 0.00 | 9.98 | 9.98 | 9.98 | 0 |
| 1739485320 | 9.98 | 0.09 | 0.91 | 9.77 | 9.98 | 9.77 | 10100 |
| 1739398920 | 9.89 | -0.05 | -0.50 | 9.6 | 9.89 | 9.6 | 43300 |
| 1739312940 | 9.94 | 0.24 | 2.47 | 9.7 | 9.95 | 9.6 | 299956 |
| 1739226000 | 9.7 | 0.01 | 0.10 | 9.7 | 9.7 | 9.65 | 62200 |
| 1738966800 | 9.69 | 0 | 0.00 | 9.69 | 9.69 | 9.69 | 0 |
| 1738880400 | 9.69 | 0 | 0.00 | 9.69 | 9.69 | 9.69 | 311 |
| 1738794000 | 9.69 | 0.05 | 0.52 | 9.69 | 9.69 | 9.69 | 699 |
| 1738708080 | 9.64 | 0 | 0.00 | 9.41 | 9.64 | 9.41 | 690 |
| 1738621740 | 9.64 | 0 | 0.00 | 9.64 | 9.64 | 9.64 | 0 |
| 1738362540 | 9.64 | 0 | 0.00 | 9.64 | 9.64 | 9.64 | 0 |
| 1738276140 | 9.64 | 0 | 0.00 | 9.64 | 9.64 | 9.64 | 0 |
| 1738189740 | 9.64 | -0.06 | -0.62 | 9.5 | 9.64 | 9.4 | 1900 |
| 1738103280 | 9.7 | -0.09 | -0.92 | 9.4501 | 9.7 | 9.4501 | 3048 |
| 1738016820 | 9.7899999 | -0.01 | -0.10 | 9.44 | 9.7899999 | 9.44 | 462 |
| 1737757440 | 9.7998999 | 0.15 | 1.55 | 9.7998999 | 9.8 | 9.7998999 | 600 |
| 1737671340 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1737584940 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1737498540 | 9.65 | 0.15 | 1.58 | 9.42 | 9.8 | 9.42 | 780 |
| 1737152880 | 9.5 | 0 | 0.00 | 9.7 | 9.7 | 9.5 | 6315 |
| 1737066420 | 9.5 | -0.2 | -2.06 | 9.5 | 9.7 | 9.5 | 96500 |
| 1736979780 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1736893380 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.6 | 2800 |
| 1736807340 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1736548140 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1736375340 | 9.7 | 0.25 | 2.65 | 9.45 | 9.7 | 9.45 | 37800 |
| 1736288940 | 9.45 | -0.03 | -0.32 | 9.42 | 9.47 | 9.35 | 5757 |
| 1736202180 | 9.48 | 0 | 0.00 | 9.48 | 9.48 | 9.48 | 0 |
| 1735942980 | 9.48 | -0.03 | -0.32 | 9.43 | 9.48 | 9.43 | 300 |
| 1735856700 | 9.51 | -0.08 | -0.83 | 9.51 | 9.51 | 9.51 | 100 |
| 1735683960 | 9.59 | -0.01 | -0.10 | 9.59 | 9.59 | 9.59 | 295 |
| 1735597740 | 9.6 | 0 | 0.00 | 9.5 | 9.6 | 9.5 | 700 |
| 1735338420 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1735252020 | 9.6 | 0 | 0.00 | 9.55 | 9.6 | 9.55 | 15200 |
| 1735078200 | 9.6 | -0.02 | -0.21 | 9.53 | 9.6 | 9.5 | 600 |
| 1734992400 | 9.6199999 | 0.02 | 0.21 | 9.6199999 | 9.6199999 | 9.6199999 | 500 |
| 1734733200 | 9.6 | 0.1 | 1.05 | 9.5 | 9.6 | 9.5 | 25500 |
| 1734646800 | 9.5 | 0.05 | 0.53 | 9.36 | 9.5 | 9.36 | 226034 |
| 1734560940 | 9.45 | 0.1 | 1.07 | 9.49 | 9.49 | 9.45 | 42100 |
| 1734474360 | 9.35 | -0.16 | -1.68 | 9.5 | 9.5 | 9.35 | 6490 |
| 1734388140 | 9.51 | 0 | 0.00 | 9.35 | 9.51 | 9.35 | 1522 |
| 1734128940 | 9.51 | -0.02 | -0.21 | 9.36 | 9.51 | 9.35 | 2000 |
| 1734042480 | 9.53 | -0.31 | -3.15 | 9.64 | 9.65 | 9.16 | 18521 |
| 1733955900 | 9.84 | 0.09 | 0.92 | 9.65 | 9.84 | 9.64 | 900 |
| 1733869200 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
