Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reliance Global Group (NQ: RELI )

0.2710 +0.0129 (+5.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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 (%)
Oct 29, 2021 36.15 38.85 35.70 35.85 1,937 -0.90(-2.45%)
Oct 28, 2021 37.95 39.00 36.30 36.75 1,864 -1.50(-3.92%)
Oct 27, 2021 41.25 40.95 37.20 38.25 2,574 -2.10(-5.20%)
Oct 26, 2021 36.75 40.35 23,328 +5.10(+14.47%)
Oct 25, 2021 39.90 39.90 35.25 35.25 1,454 -0.15(-0.42%)
Oct 22, 2021 35.55 37.12 34.50 35.40 1,086 -1.20(-3.28%)
Oct 21, 2021 37.05 37.05 35.55 36.60 1,137 -0.30(-0.81%)
Oct 20, 2021 36.00 37.91 36.00 36.90 667 +0.44(+1.21%)
Oct 19, 2021 37.80 37.91 35.85 36.46 1,191 -0.89(-2.39%)
Oct 18, 2021 41.25 41.25 36.98 37.35 1,507 +2.25(+6.41%)
Oct 15, 2021 35.85 36.00 34.20 35.10 1,186 -0.75(-2.09%)
Oct 14, 2021 35.85 35.85 34.50 35.85 809 -0.15(-0.42%)
Oct 13, 2021 38.08 38.08 35.55 36.00 1,118 +0.00(+0.00%)
Oct 12, 2021 38.70 38.70 35.53 36.00 2,415 +1.50(+4.35%)
Oct 11, 2021 42.00 42.00 34.35 34.50 2,982 -5.55(-13.86%)
Oct 08, 2021 37.80 41.55 37.80 40.05 1,143 +0.75(+1.91%)
Oct 07, 2021 40.35 41.25 39.00 39.30 1,016 -0.58(-1.46%)
Oct 06, 2021 39.30 42.00 39.30 39.88 677 -0.62(-1.53%)
Oct 05, 2021 39.75 42.15 39.75 40.50 2,221 +0.90(+2.27%)
Oct 04, 2021 37.80 40.05 37.80 39.60 1,427 +0.45(+1.15%)
Oct 01, 2021 35.25 39.90 35.25 39.15 800 +0.02(+0.04%)
Sep 30, 2021 36.23 40.50 34.50 39.13 2,615 +2.84(+7.81%)
Sep 29, 2021 36.00 37.35 34.80 36.30 951 -0.75(-2.02%)
Sep 28, 2021 40.35 40.35 37.05 37.05 2,639 -1.05(-2.76%)
Sep 27, 2021 40.20 40.50 38.02 38.10 1,444 -1.65(-4.15%)
Sep 24, 2021 38.70 41.95 37.50 39.75 926 +0.90(+2.32%)
Sep 23, 2021 39.45 40.58 38.25 38.85 985 -0.30(-0.77%)
Sep 22, 2021 38.10 40.50 38.17 39.15 774 -1.50(-3.69%)
Sep 21, 2021 39.45 41.25 38.40 40.65 2,855 +1.80(+4.63%)
Sep 20, 2021 38.85 40.66 38.25 38.85 1,741 -1.95(-4.78%)
Sep 17, 2021 40.20 41.25 39.00 40.80 1,633 +0.60(+1.49%)
Sep 16, 2021 41.25 41.25 39.38 40.20 2,053 -1.65(-3.94%)
Sep 15, 2021 40.95 42.90 40.91 41.85 675 -1.35(-3.13%)
Sep 14, 2021 41.82 43.50 40.81 43.20 3,541 +1.20(+2.86%)
Sep 13, 2021 45.00 45.00 41.82 42.00 1,046 -0.38(-0.88%)
Sep 10, 2021 45.00 45.00 41.85 42.38 958 -0.52(-1.22%)
Sep 09, 2021 42.75 45.00 42.75 42.90 957 +0.15(+0.35%)
Sep 08, 2021 45.00 45.00 42.26 42.75 618 -2.25(-5.00%)
Sep 07, 2021 43.05 45.00 42.75 45.00 1,067 +2.25(+5.26%)
Sep 03, 2021 42.45 43.50 41.25 42.75 2,016 +0.60(+1.42%)
Sep 02, 2021 42.30 42.30 40.45 42.15 450 +0.90(+2.18%)
Sep 01, 2021 42.00 42.75 40.05 41.25 2,752 -1.05(-2.48%)
Aug 31, 2021 44.10 44.10 41.40 42.30 629 -0.45(-1.05%)
Aug 30, 2021 44.70 46.80 42.75 42.75 669 -1.95(-4.36%)
Aug 27, 2021 44.10 45.00 43.58 44.70 788 +1.65(+3.83%)
Aug 26, 2021 46.95 46.95 43.05 43.05 1,578 -1.65(-3.69%)
Aug 25, 2021 44.25 47.25 42.75 44.70 2,502 +1.05(+2.41%)
Aug 24, 2021 44.85 44.85 42.16 43.65 373 -0.90(-2.02%)
Aug 23, 2021 41.70 45.56 41.70 44.55 1,550 +4.35(+10.82%)
Aug 20, 2021 41.10 41.10 39.00 40.20 816 +2.10(+5.51%)
Aug 19, 2021 42.00 42.00 37.50 38.10 3,468 -3.90(-9.29%)
Aug 18, 2021 42.90 44.55 40.61 42.00 3,373 -1.50(-3.45%)
Aug 17, 2021 46.20 46.20 43.05 43.50 3,831 -1.95(-4.29%)
Aug 16, 2021 45.60 46.42 42.75 45.45 2,514 +0.90(+2.02%)
Aug 13, 2021 46.35 47.32 43.50 44.55 1,756 -3.00(-6.31%)
Aug 12, 2021 46.05 47.55 45.90 47.55 452 +0.90(+1.93%)
Aug 11, 2021 47.70 47.70 46.20 46.65 623 -1.05(-2.20%)
Aug 10, 2021 46.05 47.70 45.90 47.70 1,355 +0.90(+1.92%)
Aug 09, 2021 46.80 47.10 45.75 46.80 919 +0.15(+0.32%)
Aug 06, 2021 47.85 47.85 46.65 46.65 420 -1.20(-2.51%)
Aug 05, 2021 48.60 48.60 47.09 47.85 822 +0.00(+0.00%)
Aug 04, 2021 47.85 48.08 47.16 47.85 839 +0.00(+0.00%)
Aug 03, 2021 48.30 49.50 47.46 47.85 1,509 +0.15(+0.31%)
Aug 02, 2021 47.92 48.15 47.25 47.70 374 -1.20(-2.45%)
Jul 30, 2021 50.15 50.15 47.85 48.90 824 -0.60(-1.21%)
Jul 29, 2021 48.90 49.50 47.55 49.50 1,329 +2.10(+4.43%)
Jul 28, 2021 48.15 49.05 47.10 47.40 710 -0.75(-1.56%)
Jul 27, 2021 49.50 49.50 46.65 48.15 911 -1.18(-2.40%)
Jul 26, 2021 47.85 50.82 47.25 49.33 777 +1.33(+2.78%)
Jul 23, 2021 48.75 50.85 46.95 48.00 951 -0.60(-1.23%)
Jul 22, 2021 48.30 49.50 48.00 48.60 817 -0.45(-0.92%)
Jul 21, 2021 49.50 49.95 48.38 49.05 1,280 -0.15(-0.30%)
Jul 20, 2021 47.70 51.90 47.10 49.20 2,263 +0.90(+1.86%)
Jul 19, 2021 46.35 48.90 45.30 48.30 3,126 -0.75(-1.53%)
Jul 16, 2021 49.65 51.00 48.60 49.05 606 -0.60(-1.21%)
Jul 15, 2021 46.20 53.25 45.90 49.65 7,339 +2.40(+5.08%)
Jul 14, 2021 49.95 49.95 46.65 47.25 1,915 -2.85(-5.69%)
Jul 13, 2021 49.65 51.45 49.35 50.10 689 -0.15(-0.30%)
Jul 12, 2021 51.45 51.45 49.50 50.25 1,953 -0.15(-0.30%)
Jul 09, 2021 52.05 52.05 50.17 50.40 1,364 -0.75(-1.47%)
Jul 08, 2021 52.50 53.85 49.80 51.15 2,041 -2.55(-4.75%)
Jul 07, 2021 52.65 56.10 52.65 53.70 4,881 +0.45(+0.85%)
Jul 06, 2021 52.05 54.00 52.05 53.25 1,401 +1.20(+2.31%)
Jul 02, 2021 54.60 55.20 51.90 52.05 1,708 -2.70(-4.93%)
Jul 01, 2021 52.65 55.80 52.65 54.75 1,010 +1.80(+3.40%)
Jun 30, 2021 55.80 55.80 51.15 52.95 4,783 -2.70(-4.85%)
Jun 29, 2021 56.55 57.60 54.75 55.65 8,467 -0.60(-1.07%)
Jun 28, 2021 55.95 57.60 55.05 56.25 4,740 +0.30(+0.54%)
Jun 25, 2021 55.95 57.30 55.12 55.95 10,582 +0.00(+0.00%)
Jun 24, 2021 54.15 57.45 54.15 55.95 3,147 +2.10(+3.90%)
Jun 23, 2021 58.20 58.20 53.70 53.85 2,595 -4.35(-7.47%)
Jun 22, 2021 57.30 58.20 54.15 58.20 2,812 +0.90(+1.57%)
Jun 21, 2021 56.25 57.45 52.80 57.30 3,679 +0.45(+0.79%)
Jun 18, 2021 56.70 57.45 54.00 56.85 5,179 -0.60(-1.04%)
Jun 17, 2021 53.55 57.45 52.20 57.45 5,070 +3.00(+5.51%)
Jun 16, 2021 55.80 55.80 51.90 54.45 5,600 -0.75(-1.36%)
Jun 15, 2021 57.00 57.00 54.00 55.20 1,899 -2.25(-3.92%)
Jun 14, 2021 58.95 58.95 56.10 57.45 1,548 -0.15(-0.26%)
Jun 11, 2021 57.00 58.50 55.95 57.60 2,461 +0.00(+0.00%)
Jun 10, 2021 60.75 63.90 55.50 57.60 13,934 -1.50(-2.54%)
Jun 09, 2021 62.70 64.20 58.65 59.10 11,661 -3.15(-5.06%)
Jun 08, 2021 62.40 63.45 60.15 62.25 6,411 +0.75(+1.22%)
Jun 07, 2021 60.75 63.00 60.02 61.50 4,827 +1.95(+3.27%)
Jun 04, 2021 59.70 60.69 58.50 59.55 4,428 +1.35(+2.32%)
Jun 03, 2021 59.25 59.55 57.45 58.20 3,157 -1.05(-1.77%)
Jun 02, 2021 58.50 59.70 57.00 59.25 4,125 -0.45(-0.75%)
Jun 01, 2021 58.80 60.00 56.40 59.70 4,682 +1.95(+3.38%)
May 28, 2021 59.10 59.25 55.50 57.75 6,959 +0.30(+0.52%)
May 27, 2021 52.35 58.20 51.60 57.45 11,726 +5.70(+11.01%)
May 26, 2021 48.30 53.14 48.30 51.75 5,620 +2.40(+4.86%)
May 25, 2021 51.75 52.50 49.05 49.35 11,849 -2.85(-5.46%)
May 24, 2021 54.00 54.15 50.25 52.20 6,422 -2.85(-5.18%)
May 21, 2021 55.05 55.95 49.94 55.05 24,782 +0.00(+0.00%)
May 20, 2021 50.10 57.75 50.10 55.05 13,489 +4.50(+8.90%)
May 19, 2021 57.90 57.90 49.54 50.55 12,346 -6.30(-11.08%)
May 18, 2021 57.60 60.75 52.50 56.85 33,802 +1.50(+2.71%)
May 17, 2021 52.35 55.50 51.30 55.35 25,403 +2.10(+3.94%)
May 14, 2021 49.80 54.00 46.80 53.25 91,888 +1.80(+3.50%)
May 13, 2021 45.90 69.00 45.90 51.45 3,389,140 +7.20(+16.27%)
May 12, 2021 44.55 46.05 43.50 44.25 3,055 -1.05(-2.32%)
May 11, 2021 45.30 46.35 43.80 45.30 3,814 -1.95(-4.13%)
May 10, 2021 47.85 53.85 46.65 47.25 7,091 +0.90(+1.94%)
May 07, 2021 45.60 50.01 45.60 46.35 2,038 +0.30(+0.65%)
May 06, 2021 48.75 49.20 45.75 46.05 3,306 -3.45(-6.97%)
May 05, 2021 50.85 56.10 46.50 49.50 7,843 -2.10(-4.07%)
May 04, 2021 48.60 52.95 48.45 51.60 6,656 +1.95(+3.93%)
May 03, 2021 50.70 51.58 48.90 49.65 1,862 -0.60(-1.19%)
Apr 30, 2021 49.95 52.20 49.78 50.25 780 -0.30(-0.59%)
Apr 29, 2021 53.70 53.70 48.45 50.55 2,111 -3.45(-6.39%)
Apr 28, 2021 53.55 54.90 52.65 54.00 1,726 -0.30(-0.55%)
Apr 27, 2021 51.75 54.75 50.70 54.30 3,643 +1.95(+3.72%)
Apr 26, 2021 50.55 53.55 49.50 52.35 5,690 +1.95(+3.87%)
Apr 23, 2021 50.10 51.15 48.00 50.40 1,893 -0.75(-1.47%)
Apr 22, 2021 53.10 54.30 49.35 51.15 4,918 -0.15(-0.29%)
Apr 21, 2021 47.25 51.60 46.80 51.30 4,200 +2.40(+4.91%)
Apr 20, 2021 50.70 61.20 48.00 48.90 25,003 -3.15(-6.05%)
Apr 19, 2021 46.50 55.50 46.50 52.05 21,966 +5.55(+11.94%)
Apr 16, 2021 44.25 47.21 42.30 46.50 6,740 +1.35(+2.99%)
Apr 15, 2021 52.50 52.50 43.80 45.15 8,608 -6.15(-11.99%)
Apr 14, 2021 54.75 56.70 49.80 51.30 6,498 -3.30(-6.04%)
Apr 13, 2021 58.05 58.65 52.65 54.60 5,622 -3.75(-6.43%)
Apr 12, 2021 62.40 62.85 57.75 58.35 5,279 -2.85(-4.66%)
Apr 09, 2021 62.40 65.55 60.30 61.20 5,386 -2.70(-4.23%)
Apr 08, 2021 60.00 66.15 56.70 63.90 17,921 +4.80(+8.12%)
Apr 07, 2021 61.65 62.25 57.90 59.10 12,491 -2.40(-3.90%)
Apr 06, 2021 64.65 64.65 61.50 61.50 2,432 -3.30(-5.09%)
Apr 05, 2021 65.25 65.70 62.40 64.80 5,787 -0.90(-1.37%)
Apr 01, 2021 67.35 67.42 65.10 65.70 2,620 +0.30(+0.46%)
Mar 31, 2021 64.20 68.55 64.20 65.40 3,986 +1.50(+2.35%)
Mar 30, 2021 65.70 67.35 63.75 63.90 4,321 -3.60(-5.33%)
Mar 29, 2021 67.50 68.25 65.25 67.50 3,146 +0.30(+0.45%)
Mar 26, 2021 66.90 70.35 66.60 67.20 3,673 +1.05(+1.59%)
Mar 25, 2021 64.35 66.75 63.90 66.15 2,892 +2.25(+3.52%)
Mar 24, 2021 75.00 80.70 63.60 63.90 9,403 -10.65(-14.29%)
Mar 23, 2021 75.45 77.47 72.60 74.55 6,124 -4.80(-6.05%)
Mar 22, 2021 75.00 81.75 72.75 79.35 6,438 +5.55(+7.52%)
Mar 19, 2021 78.00 82.50 73.80 73.80 11,680 -4.05(-5.20%)
Mar 18, 2021 79.95 84.15 75.90 77.85 9,745 -3.15(-3.89%)
Mar 17, 2021 75.60 82.50 75.30 81.00 5,537 +3.60(+4.65%)
Mar 16, 2021 77.70 85.20 74.40 77.40 18,089 -0.30(-0.39%)
Mar 15, 2021 73.05 82.20 70.20 77.70 33,851 +11.85(+18.00%)
Mar 12, 2021 65.70 67.50 63.75 65.85 4,826 -0.30(-0.45%)
Mar 11, 2021 66.00 68.10 64.65 66.15 5,172 +0.75(+1.15%)
Mar 10, 2021 65.25 66.75 63.75 65.40 5,023 -0.30(-0.46%)
Mar 09, 2021 67.35 70.65 63.30 65.70 16,661 -7.20(-9.88%)
Mar 08, 2021 63.60 74.40 60.00 72.90 17,428 +9.90(+15.71%)
Mar 05, 2021 67.02 67.02 59.25 63.00 13,046 -4.50(-6.67%)
Mar 04, 2021 75.30 75.45 60.45 67.50 24,875 -9.15(-11.94%)
Mar 03, 2021 84.00 97.50 73.65 76.65 178,569 -3.30(-4.13%)
Mar 02, 2021 72.00 82.35 70.50 79.95 173,568 +11.10(+16.12%)
Mar 01, 2021 67.35 70.17 64.50 68.85 10,543 +5.55(+8.77%)
Feb 26, 2021 69.30 72.90 62.70 63.30 13,333 -9.30(-12.81%)
Feb 25, 2021 75.00 77.25 69.30 72.60 30,570 +6.75(+10.25%)
Feb 24, 2021 58.95 78.75 58.50 65.85 63,673 +5.70(+9.48%)
Feb 23, 2021 61.95 63.00 56.55 60.15 9,233 -3.15(-4.98%)
Feb 22, 2021 65.25 67.50 62.40 63.30 6,885 -1.95(-2.99%)
Feb 19, 2021 66.00 67.50 63.30 65.25 11,146 +2.55(+4.07%)
Feb 18, 2021 65.25 66.90 60.75 62.70 14,989 -2.85(-4.35%)
Feb 17, 2021 76.95 78.15 63.90 65.55 19,469 -10.35(-13.64%)
Feb 16, 2021 78.75 81.00 75.15 75.90 17,171 -2.25(-2.88%)
Feb 12, 2021 89.55 89.70 72.15 78.15 32,273 -12.90(-14.17%)
Feb 11, 2021 102.00 102.00 90.00 91.05 18,253 -6.30(-6.47%)
Feb 10, 2021 105.00 105.00 90.00 97.35 74,597 +10.05(+11.51%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.