U.S. markets closed

Reliance Global Group, Inc. (RELI)

NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
0.4654-0.1385 (-22.93%)
Al cierre: 04:00PM EDT
0.4100 -0.06 (-11.90%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 20240.49200.52800.42500.46500.46509,468,000
20 jun 20240.52500.69800.48100.60400.6040139,378,900
18 jun 20240.64901.09000.39100.39100.3910394,848,500
17 jun 20240.22500.23500.20500.22200.2220346,600
14 jun 20240.22800.24000.22000.22100.2210158,700
13 jun 20240.22300.23200.21800.23100.2310178,700
12 jun 20240.23300.24400.21600.23000.2300322,800
11 jun 20240.23900.25000.22500.23100.2310233,900
10 jun 20240.25400.25400.22600.23200.2320541,000
07 jun 20240.25000.26300.23500.24900.2490678,700
06 jun 20240.26000.26000.23500.24000.2400416,100
05 jun 20240.25600.26400.25100.25300.253090,500
04 jun 20240.26400.27100.25500.26000.2600208,700
03 jun 20240.27000.27500.25600.27200.2720440,100
31 may 20240.26800.31000.24800.27100.27101,302,900
30 may 20240.24100.27000.24000.25800.2580641,400
29 may 20240.23500.24500.23300.23600.2360550,400
28 may 20240.27100.27100.23000.25200.2520936,900
24 may 20240.26400.27400.26300.27400.2740178,500
23 may 20240.29000.29500.25000.26900.2690542,200
22 may 20240.29500.29500.27200.28800.2880824,600
21 may 20240.29300.30700.28000.29500.2950436,900
20 may 20240.31000.33000.28100.33000.3300571,400
17 may 20240.30700.33000.28300.31300.31301,486,200
16 may 20240.34900.35000.27600.29000.29002,971,200
15 may 20240.32000.59000.28100.37000.370026,919,500
14 may 20240.26100.27500.25600.27100.2710153,200
13 may 20240.26700.26700.25800.26000.2600103,300
10 may 20240.25200.26000.24500.25600.256086,500
09 may 20240.24300.25000.23800.25000.250085,000
08 may 20240.25700.25700.24100.24600.2460117,700
07 may 20240.25000.26000.24500.24800.2480115,000
06 may 20240.26000.26500.25000.25100.2510343,900
03 may 20240.26000.26500.25000.25200.2520178,100
02 may 20240.27500.28000.25800.26000.2600136,000
01 may 20240.27200.27800.26100.27500.2750110,800
30 abr 20240.28000.28000.26100.27500.2750117,000
29 abr 20240.30000.30000.25600.27800.2780235,100
26 abr 20240.27200.28500.26300.26600.2660142,100
25 abr 20240.29100.30000.27500.28000.2800121,200
24 abr 20240.29700.32000.29000.30000.3000175,500
23 abr 20240.28000.30000.27800.29100.2910187,800
22 abr 20240.28500.29100.27800.28000.2800146,200
19 abr 20240.27100.29300.27100.27800.2780223,200
18 abr 20240.30900.30900.27200.27500.2750168,500
17 abr 20240.32000.32300.27500.30900.3090184,500
16 abr 20240.27000.34000.26000.31000.3100262,000
15 abr 20240.33000.33000.25100.27800.2780447,700
12 abr 20240.33000.35700.31000.33300.3330338,300
11 abr 20240.36000.36900.32200.34400.3440279,400
10 abr 20240.38700.39400.34100.35000.3500559,800
09 abr 20240.41000.44300.38000.40000.4000458,000
08 abr 20240.43000.47000.40000.42400.42401,280,500
05 abr 20240.44400.57500.44000.48500.48502,915,800
04 abr 20240.49900.58400.41600.53000.530044,118,800
03 abr 20240.35400.37000.33500.37000.37005,547,900
02 abr 20240.34900.36200.33400.35700.357059,600
01 abr 20240.34900.36000.33000.33400.334033,600
28 mar 20240.33900.37000.33000.34000.340057,100
27 mar 20240.36700.36800.32000.33500.3350121,500
26 mar 20240.34900.36800.34800.35300.353033,700
25 mar 20240.37900.37900.33500.36600.366073,000
22 mar 20240.38900.39900.32900.35000.3500144,800
21 mar 20240.40000.40000.36600.38300.383038,800
20 mar 20240.38100.39200.36400.38500.385055,400
19 mar 20240.38600.38800.36000.36100.361030,800
18 mar 20240.37600.39000.36600.37000.370085,500
15 mar 20240.37400.37700.35000.35000.3500131,200
14 mar 20240.36000.38900.35100.35100.351044,800
13 mar 20240.38800.39500.36000.36300.363068,700
12 mar 20240.38700.39000.36700.38800.388053,700
11 mar 20240.42600.42600.36000.38500.3850123,900
08 mar 20240.39200.42000.35100.39900.3990161,100
07 mar 20240.44000.44500.38500.40000.4000109,100
06 mar 20240.49200.52900.33000.44000.4400816,500
05 mar 20240.57900.60000.47900.50600.5060579,000
04 mar 20240.58800.80000.54300.55900.55902,998,400
01 mar 20240.48000.64000.46000.51800.5180992,500
29 feb 20240.48000.48500.45200.46500.4650105,000
28 feb 20240.51000.51500.45100.45200.4520175,100
27 feb 20240.49000.55000.47000.50100.5010248,900
26 feb 20240.49900.49900.45000.46000.460051,400
23 feb 20240.48900.51000.45300.48800.488070,700
22 feb 20240.49000.49000.45700.46000.460026,500
21 feb 20240.47500.48700.45500.46000.460029,600
20 feb 20240.51000.51800.46500.47500.4750105,500
16 feb 20240.46700.52800.43500.51800.5180200,400
15 feb 20240.48300.48300.44900.46400.464054,900
14 feb 20240.47000.47000.44300.46000.460062,200
13 feb 20240.48500.48900.44500.44500.445062,300
12 feb 20240.46000.49000.46000.46500.465037,500
09 feb 20240.49500.49500.46000.49000.490024,100
08 feb 20240.47500.48600.45000.48000.480049,500
07 feb 20240.46800.48900.44300.47600.476033,400
06 feb 20240.47200.47200.44300.46100.461022,900
05 feb 20240.45900.45900.44000.45700.457017,900
02 feb 20240.45500.47000.42100.45000.450051,100
01 feb 20240.46000.47000.42800.45000.450040,400
31 ene 20240.45000.47300.42100.45100.451065,700
30 ene 20240.47300.49500.45000.45000.4500144,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...