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:

Reliance Global Group (NQ: RELI )

0.2213 -0.0093 (-4.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 4.030 4.030 3.570 3.810 29,039 -0.07(-1.80%)
May 05, 2023 3.880 4.140 3.650 3.880 33,725 +0.00(+0.00%)
May 04, 2023 3.630 4.370 3.270 3.880 214,773 +0.31(+8.68%)
May 03, 2023 3.550 3.877 3.400 3.570 77,830 +0.01(+0.28%)
May 02, 2023 3.240 3.650 3.030 3.560 59,566 +0.53(+17.49%)
May 01, 2023 3.180 3.180 3.010 3.030 3,903 -0.07(-2.26%)
Apr 28, 2023 3.080 3.175 3.080 3.100 5,172 +0.11(+3.68%)
Apr 27, 2023 2.920 3.186 2.920 2.990 19,169 +0.05(+1.70%)
Apr 26, 2023 3.140 3.180 2.890 2.940 36,568 -0.10(-3.29%)
Apr 25, 2023 3.260 3.380 3.000 3.040 17,614 -0.36(-10.59%)
Apr 24, 2023 3.470 3.750 3.370 3.400 23,361 -0.07(-2.02%)
Apr 21, 2023 4.230 4.290 3.310 3.470 109,352 -0.89(-20.41%)
Apr 20, 2023 4.210 4.380 4.100 4.360 29,471 -0.03(-0.68%)
Apr 19, 2023 4.570 4.680 4.050 4.390 245,424 +0.00(+0.11%)
Apr 18, 2023 3.370 4.921 3.360 4.385 1,850,216 +1.02(+30.51%)
Apr 17, 2023 2.990 3.740 2.950 3.360 261,302 +0.37(+12.37%)
Apr 14, 2023 3.300 3.900 2.990 2.990 608,154 -0.32(-9.67%)
Apr 13, 2023 2.710 3.400 2.710 3.310 208,002 +0.58(+21.25%)
Apr 12, 2023 2.780 2.800 2.711 2.730 8,019 +0.03(+1.11%)
Apr 11, 2023 2.810 2.880 2.700 2.700 18,643 -0.06(-2.17%)
Apr 10, 2023 2.680 2.840 2.660 2.760 8,853 +0.02(+0.73%)
Apr 06, 2023 2.650 2.790 2.623 2.740 5,571 +0.07(+2.62%)
Apr 05, 2023 2.840 2.840 2.560 2.670 21,635 +0.02(+0.75%)
Apr 04, 2023 2.928 2.928 2.650 2.650 16,461 +0.02(+0.76%)
Apr 03, 2023 2.900 2.990 2.630 2.630 25,603 -0.38(-12.62%)
Mar 31, 2023 2.980 3.060 2.740 3.010 41,501 +0.13(+4.51%)
Mar 30, 2023 2.990 2.993 2.800 2.880 26,406 -0.06(-2.04%)
Mar 29, 2023 2.780 2.950 2.760 2.940 25,754 +0.19(+6.91%)
Mar 28, 2023 2.710 2.790 2.710 2.750 14,583 +0.00(+0.00%)
Mar 27, 2023 2.630 2.815 2.630 2.750 39,833 +0.11(+4.17%)
Mar 24, 2023 2.550 2.661 2.550 2.640 15,309 +0.05(+1.93%)
Mar 23, 2023 2.610 2.700 2.580 2.590 22,051 -0.10(-3.72%)
Mar 22, 2023 2.680 2.700 2.530 2.690 39,587 -0.05(-1.82%)
Mar 21, 2023 2.590 2.750 2.500 2.740 191,215 +0.16(+6.20%)
Mar 20, 2023 2.930 2.981 2.545 2.580 87,746 -0.32(-11.03%)
Mar 17, 2023 3.800 3.800 2.900 2.900 198,960 -0.98(-25.26%)
Mar 16, 2023 4.100 4.200 3.640 3.880 298,678 -0.39(-9.13%)
Mar 15, 2023 3.760 4.300 3.760 4.270 468,935 +0.39(+10.05%)
Mar 14, 2023 3.680 4.000 3.400 3.880 75,767 +0.33(+9.30%)
Mar 13, 2023 4.140 4.230 3.540 3.550 40,334 -0.70(-16.47%)
Mar 10, 2023 4.610 4.820 4.210 4.250 31,533 -0.37(-8.01%)
Mar 09, 2023 4.930 5.061 4.620 4.620 32,378 -0.42(-8.33%)
Mar 08, 2023 5.160 5.160 4.910 5.040 17,378 -0.05(-0.98%)
Mar 07, 2023 5.130 5.340 4.990 5.090 18,697 -0.06(-1.17%)
Mar 06, 2023 5.310 5.605 5.150 5.150 29,864 -0.27(-4.98%)
Mar 03, 2023 5.150 5.500 5.108 5.420 76,906 +0.33(+6.49%)
Mar 02, 2023 5.370 6.070 5.000 5.090 181,126 -0.30(-5.57%)
Mar 01, 2023 5.500 5.551 5.090 5.390 36,673 -0.07(-1.28%)
Feb 28, 2023 5.240 5.708 5.220 5.460 94,490 +0.18(+3.41%)
Feb 27, 2023 4.950 5.750 4.950 5.280 218,673 +0.37(+7.53%)
Feb 24, 2023 5.140 5.140 4.850 4.910 27,975 -0.23(-4.57%)
Feb 23, 2023 5.620 6.130 4.990 5.145 141,004 -1.19(-18.80%)
Feb 22, 2023 6.750 7.365 5.761 6.336 81,941 -1.29(-16.90%)
Feb 21, 2023 8.175 8.250 7.530 7.625 11,790 -0.61(-7.40%)
Feb 17, 2023 8.681 8.681 7.884 8.233 9,962 -0.27(-3.23%)
Feb 16, 2023 8.595 8.700 8.268 8.508 4,405 -0.09(-1.03%)
Feb 15, 2023 8.895 8.925 8.415 8.597 11,399 -0.10(-1.19%)
Feb 14, 2023 8.482 8.887 8.100 8.700 26,001 +0.43(+5.15%)
Feb 13, 2023 8.550 8.550 7.875 8.274 37,586 +0.10(+1.21%)
Feb 10, 2023 8.613 8.880 7.725 8.175 27,691 -0.71(-7.94%)
Feb 09, 2023 9.604 9.675 8.400 8.880 31,120 -0.79(-8.15%)
Feb 08, 2023 9.888 10.04 9.607 9.668 9,862 -0.38(-3.82%)
Feb 07, 2023 10.35 10.35 9.450 10.05 16,149 +0.02(+0.16%)
Feb 06, 2023 10.50 10.80 9.750 10.04 31,758 -0.00(-0.04%)
Feb 03, 2023 9.415 10.20 9.165 10.04 28,310 +0.81(+8.83%)
Feb 02, 2023 9.600 9.600 9.150 9.225 20,874 +0.07(+0.82%)
Feb 01, 2023 9.624 10.14 9.043 9.150 21,575 -0.30(-3.19%)
Jan 31, 2023 9.615 10.01 9.040 9.451 20,393 -0.03(-0.32%)
Jan 30, 2023 10.50 10.50 9.226 9.482 31,582 -0.49(-4.95%)
Jan 27, 2023 9.975 11.70 9.300 9.975 118,362 +0.22(+2.31%)
Jan 26, 2023 9.915 10.37 9.677 9.750 9,867 -0.03(-0.31%)
Jan 25, 2023 10.20 10.50 9.753 9.780 8,155 -0.36(-3.55%)
Jan 24, 2023 10.20 10.95 10.05 10.14 10,308 +0.18(+1.81%)
Jan 23, 2023 9.225 10.65 9.225 9.960 20,509 +0.75(+8.18%)
Jan 20, 2023 9.450 9.748 9.075 9.207 11,516 -0.09(-1.00%)
Jan 19, 2023 9.450 9.748 9.225 9.300 17,539 +0.08(+0.81%)
Jan 18, 2023 9.153 9.733 9.153 9.225 10,442 +0.07(+0.79%)
Jan 17, 2023 9.600 10.04 9.000 9.153 18,910 -0.15(-1.60%)
Jan 13, 2023 8.514 9.525 8.267 9.302 20,399 +0.91(+10.83%)
Jan 12, 2023 8.250 8.550 8.101 8.393 4,946 +0.14(+1.73%)
Jan 11, 2023 8.250 8.700 8.100 8.250 10,203 +0.04(+0.49%)
Jan 10, 2023 7.980 8.250 7.873 8.210 8,761 +0.18(+2.24%)
Jan 09, 2023 8.100 8.250 7.803 8.030 5,613 +0.23(+2.92%)
Jan 06, 2023 7.650 8.399 7.650 7.801 17,972 -0.47(-5.64%)
Jan 05, 2023 8.400 8.700 8.115 8.268 13,756 -0.13(-1.55%)
Jan 04, 2023 8.258 8.700 8.124 8.399 7,520 -0.00(-0.04%)
Jan 03, 2023 8.787 8.850 8.250 8.402 10,386 -0.12(-1.37%)
Dec 30, 2022 8.400 8.847 8.250 8.518 6,475 -0.18(-2.09%)
Dec 29, 2022 8.396 8.796 8.100 8.700 16,925 +0.07(+0.78%)
Dec 28, 2022 8.700 8.994 8.248 8.633 9,168 -0.36(-4.04%)
Dec 27, 2022 9.150 9.600 8.850 8.995 5,631 -0.30(-3.27%)
Dec 23, 2022 8.967 9.600 8.967 9.300 4,069 +0.15(+1.64%)
Dec 22, 2022 9.000 9.750 8.625 9.150 22,346 +0.53(+6.09%)
Dec 21, 2022 8.850 9.171 8.550 8.625 4,446 -0.07(-0.86%)
Dec 20, 2022 8.565 9.000 8.565 8.700 5,858 +0.00(+0.00%)
Dec 19, 2022 9.000 9.299 8.565 8.700 3,266 -0.30(-3.33%)
Dec 16, 2022 9.600 9.900 9.000 9.000 7,230 -0.20(-2.22%)
Dec 15, 2022 9.330 9.900 9.166 9.204 3,428 -0.11(-1.21%)
Dec 14, 2022 9.342 9.885 9.297 9.316 4,065 -0.16(-1.69%)
Dec 13, 2022 9.900 9.883 9.075 9.477 8,846 +0.12(+1.33%)
Dec 12, 2022 9.767 9.767 9.345 9.352 4,020 -0.55(-5.53%)
Dec 09, 2022 10.19 10.19 9.345 9.900 6,492 -0.29(-2.80%)
Dec 08, 2022 10.65 10.65 9.618 10.19 1,968 -0.01(-0.15%)
Dec 07, 2022 10.20 10.35 9.392 10.20 5,390 +0.54(+5.64%)
Dec 06, 2022 10.50 10.50 9.345 9.655 4,310 -0.36(-3.55%)
Dec 05, 2022 10.62 10.62 9.456 10.01 8,038 +0.13(+1.27%)
Dec 02, 2022 9.075 10.19 9.075 9.885 7,139 +0.78(+8.62%)
Dec 01, 2022 9.000 9.147 8.700 9.101 6,100 +0.40(+4.60%)
Nov 30, 2022 9.000 9.000 8.550 8.700 2,241 -0.07(-0.84%)
Nov 29, 2022 8.925 8.997 8.550 8.774 5,903 -0.08(-0.86%)
Nov 28, 2022 9.150 9.150 8.704 8.850 3,763 +0.15(+1.67%)
Nov 25, 2022 8.550 8.850 8.550 8.704 3,600 +0.03(+0.31%)
Nov 23, 2022 8.726 8.925 8.400 8.678 6,614 +0.13(+1.49%)
Nov 22, 2022 8.850 9.149 8.550 8.550 10,436 -0.32(-3.59%)
Nov 21, 2022 9.300 9.316 8.700 8.868 8,806 -0.66(-6.88%)
Nov 18, 2022 9.693 9.723 9.000 9.524 4,585 +0.22(+2.39%)
Nov 17, 2022 9.832 9.834 9.168 9.302 6,370 -0.38(-3.91%)
Nov 16, 2022 9.750 9.900 9.000 9.680 9,372 -0.15(-1.48%)
Nov 15, 2022 10.80 10.80 9.150 9.825 40,508 -0.69(-6.56%)
Nov 14, 2022 10.16 11.10 9.780 10.52 39,888 +0.74(+7.52%)
Nov 11, 2022 9.300 9.825 9.299 9.780 7,884 +0.56(+6.03%)
Nov 10, 2022 8.998 9.300 8.700 9.223 6,822 +0.33(+3.69%)
Nov 09, 2022 8.746 9.450 8.700 8.895 5,840 -0.03(-0.34%)
Nov 08, 2022 9.000 9.294 8.775 8.925 9,129 +0.07(+0.76%)
Nov 07, 2022 9.150 9.150 8.715 8.857 6,047 -0.14(-1.60%)
Nov 04, 2022 9.000 9.150 8.701 9.002 5,421 +0.07(+0.84%)
Nov 03, 2022 8.850 9.220 8.884 8.927 3,831 -0.22(-2.44%)
Nov 02, 2022 8.850 9.463 8.844 9.150 5,600 -0.15(-1.61%)
Nov 01, 2022 9.445 9.546 8.700 9.300 6,937 -0.07(-0.80%)
Oct 31, 2022 10.05 10.05 9.219 9.375 6,004 -0.02(-0.21%)
Oct 28, 2022 9.750 9.750 9.048 9.395 19,123 -0.05(-0.57%)
Oct 27, 2022 10.20 10.25 9.000 9.448 12,585 -0.64(-6.35%)
Oct 26, 2022 10.46 10.46 9.825 10.09 8,332 +0.26(+2.69%)
Oct 25, 2022 10.05 10.48 9.600 9.825 21,592 -0.08(-0.76%)
Oct 24, 2022 10.58 10.69 9.874 9.900 10,614 -0.18(-1.77%)
Oct 21, 2022 9.957 10.35 9.900 10.08 5,476 +0.00(+0.03%)
Oct 20, 2022 10.50 10.51 9.900 10.08 16,927 -0.42(-4.04%)
Oct 19, 2022 11.10 11.22 10.35 10.50 11,798 -0.32(-2.93%)
Oct 18, 2022 10.72 11.40 10.72 10.82 6,327 -0.06(-0.54%)
Oct 17, 2022 11.12 11.47 10.72 10.88 4,909 -0.15(-1.33%)
Oct 14, 2022 11.25 11.70 10.95 11.02 5,891 -0.15(-1.36%)
Oct 13, 2022 11.10 11.65 10.65 11.17 8,256 +0.08(+0.68%)
Oct 12, 2022 12.00 12.00 10.50 11.10 10,814 -0.51(-4.41%)
Oct 11, 2022 11.49 11.74 11.40 11.61 4,633 -0.09(-0.73%)
Oct 10, 2022 11.65 12.30 11.40 11.70 8,065 -0.32(-2.62%)
Oct 07, 2022 11.85 12.53 11.56 12.01 8,143 -0.14(-1.15%)
Oct 06, 2022 12.27 12.60 11.93 12.15 10,860 -0.29(-2.34%)
Oct 05, 2022 12.00 12.61 11.71 12.44 14,350 -0.08(-0.67%)
Oct 04, 2022 12.60 12.90 11.95 12.53 23,140 +0.00(+0.01%)
Oct 03, 2022 11.70 12.90 11.12 12.52 80,482 +0.90(+7.73%)
Sep 30, 2022 12.00 12.53 11.55 11.62 30,175 -0.25(-2.08%)
Sep 29, 2022 12.30 12.84 11.35 11.87 18,680 -0.65(-5.22%)
Sep 28, 2022 11.84 13.05 11.62 12.53 17,287 +0.53(+4.37%)
Sep 27, 2022 12.45 12.45 11.72 12.00 9,736 -0.20(-1.65%)
Sep 26, 2022 12.45 13.49 11.74 12.20 52,596 +0.75(+6.58%)
Sep 23, 2022 11.40 11.45 10.35 11.45 60,337 +0.13(+1.17%)
Sep 22, 2022 11.55 11.55 10.89 11.32 16,530 -0.24(-2.04%)
Sep 21, 2022 11.98 12.45 11.10 11.55 26,141 -0.60(-4.97%)
Sep 20, 2022 12.90 12.93 11.55 12.16 24,188 -1.00(-7.62%)
Sep 19, 2022 14.10 14.11 12.60 13.16 21,447 -0.92(-6.51%)
Sep 16, 2022 14.55 15.00 13.30 14.08 59,982 -0.40(-2.75%)
Sep 15, 2022 14.70 15.30 13.57 14.47 91,078 +0.63(+4.58%)
Sep 14, 2022 12.60 14.40 12.59 13.84 89,728 +1.45(+11.67%)
Sep 13, 2022 12.59 12.90 11.71 12.39 32,631 +0.52(+4.34%)
Sep 12, 2022 11.40 12.15 11.14 11.88 11,658 +0.48(+4.20%)
Sep 09, 2022 11.25 11.70 11.25 11.40 7,453 +0.27(+2.43%)
Sep 08, 2022 11.10 11.40 10.65 11.13 5,457 +0.03(+0.27%)
Sep 07, 2022 11.18 11.55 10.66 11.10 8,636 -0.07(-0.63%)
Sep 06, 2022 12.00 12.06 11.10 11.17 6,110 -0.38(-3.29%)
Sep 02, 2022 12.59 12.59 11.25 11.55 8,906 -0.16(-1.33%)
Sep 01, 2022 12.30 12.30 11.42 11.71 11,947 -0.15(-1.28%)
Aug 31, 2022 11.69 12.00 11.29 11.86 17,561 +0.30(+2.57%)
Aug 30, 2022 11.67 12.10 11.25 11.56 16,281 -0.04(-0.34%)
Aug 29, 2022 11.10 11.85 10.50 11.60 28,009 +0.51(+4.56%)
Aug 26, 2022 11.10 11.10 10.52 11.09 24,403 +0.32(+2.94%)
Aug 25, 2022 10.95 11.06 10.20 10.78 24,906 -0.17(-1.58%)
Aug 24, 2022 11.55 12.07 10.80 10.95 38,406 -0.91(-7.65%)
Aug 23, 2022 12.30 12.45 11.31 11.86 33,807 -0.44(-3.60%)
Aug 22, 2022 13.20 13.20 12.15 12.30 31,272 -0.75(-5.77%)
Aug 19, 2022 13.80 13.80 12.75 13.05 29,916 -0.73(-5.30%)
Aug 18, 2022 13.20 14.10 13.20 13.78 31,929 +0.58(+4.42%)
Aug 17, 2022 13.35 13.50 12.60 13.20 54,657 -0.63(-4.58%)
Aug 16, 2022 14.82 14.82 13.20 13.83 88,392 -0.72(-4.93%)
Aug 15, 2022 14.83 17.10 14.25 14.55 168,285 -1.65(-10.19%)
Aug 12, 2022 13.50 16.35 13.39 16.20 187,291 +2.85(+21.35%)
Aug 11, 2022 13.80 13.95 13.03 13.35 57,252 -0.14(-1.05%)
Aug 10, 2022 13.50 13.80 13.20 13.49 46,959 -0.20(-1.45%)
Aug 09, 2022 14.25 15.60 13.28 13.69 167,081 -0.55(-3.85%)
Aug 08, 2022 12.90 14.70 12.39 14.24 238,741 +1.33(+10.35%)
Aug 05, 2022 13.76 13.95 12.60 12.90 80,681 -0.82(-6.00%)
Aug 04, 2022 14.10 14.37 13.06 13.72 79,476 +0.03(+0.22%)
Aug 03, 2022 13.80 15.45 12.90 13.70 244,544 -0.76(-5.26%)
Aug 02, 2022 12.45 17.25 12.03 14.46 1,151,931 +2.16(+17.52%)
Aug 01, 2022 14.10 14.40 12.15 12.30 48,853 -1.91(-13.46%)
Jul 29, 2022 14.70 15.15 13.50 14.21 43,883 -0.94(-6.19%)
Jul 28, 2022 15.75 15.90 14.72 15.15 42,930 -0.75(-4.72%)
Jul 27, 2022 15.45 20.25 14.64 15.90 408,000 +0.45(+2.91%)
Jul 26, 2022 15.75 16.20 14.54 15.45 25,446 -0.75(-4.63%)
Jul 25, 2022 17.10 17.25 15.30 16.20 23,693 -0.60(-3.57%)
Jul 22, 2022 16.20 17.40 16.20 16.80 16,609 +0.30(+1.82%)
Jul 21, 2022 16.80 17.40 16.35 16.50 10,255 -0.90(-5.17%)
Jul 20, 2022 16.65 17.70 15.90 17.40 35,804 +0.90(+5.45%)
Jul 19, 2022 17.70 18.15 15.75 16.50 25,516 -1.65(-9.09%)
Jul 18, 2022 18.45 19.05 16.95 18.15 32,329 +0.15(+0.83%)
Jul 15, 2022 20.85 21.00 17.29 18.00 29,605 -3.00(-14.29%)
Jul 14, 2022 22.20 22.65 20.70 21.00 8,350 -1.12(-5.08%)
Jul 13, 2022 22.65 24.30 21.90 22.12 17,253 -1.27(-5.45%)
Jul 12, 2022 25.20 26.02 22.50 23.40 15,391 -1.35(-5.45%)
Jul 11, 2022 27.90 28.05 24.45 24.75 10,128 -3.30(-11.76%)
Jul 08, 2022 28.20 29.40 26.55 28.05 12,693 -0.45(-1.58%)
Jul 07, 2022 30.75 31.20 28.50 28.50 10,520 -1.50(-5.00%)
Jul 06, 2022 31.50 32.40 30.00 30.00 3,346 -1.05(-3.38%)
Jul 05, 2022 30.75 33.24 28.50 31.05 11,719 -0.45(-1.43%)
Jul 01, 2022 31.05 33.45 31.05 31.50 2,462 -0.15(-0.47%)
Jun 30, 2022 33.00 32.62 31.35 31.65 1,756 -0.60(-1.86%)
Jun 29, 2022 33.75 34.05 31.95 32.25 1,513 -0.75(-2.27%)
Jun 28, 2022 36.15 36.15 32.70 33.00 3,141 -1.50(-4.35%)
Jun 27, 2022 35.85 35.85 34.20 34.50 1,523 -2.40(-6.50%)
Jun 24, 2022 38.25 38.85 35.40 36.90 3,013 +0.00(+0.00%)
Jun 23, 2022 40.35 40.50 35.25 36.90 3,251 -2.70(-6.82%)
Jun 22, 2022 34.35 39.60 34.35 39.60 10,312 +3.75(+10.46%)
Jun 21, 2022 34.95 36.00 32.55 35.85 10,072 +1.50(+4.37%)
Jun 17, 2022 32.55 35.40 30.75 34.35 7,760 +0.90(+2.69%)
Jun 16, 2022 35.40 37.65 31.80 33.45 6,088 -3.75(-10.08%)
Jun 15, 2022 33.90 38.40 33.75 37.20 8,163 -2.10(-5.34%)
Jun 14, 2022 42.30 46.50 38.25 39.30 13,481 -3.75(-8.71%)
Jun 13, 2022 44.10 45.00 40.35 43.05 19,876 +1.35(+3.24%)
Jun 10, 2022 39.90 41.85 37.69 41.70 7,290 +3.00(+7.75%)
Jun 09, 2022 37.35 42.90 37.35 38.70 13,364 +1.35(+3.61%)
Jun 08, 2022 36.30 39.00 36.30 37.35 2,455 +0.45(+1.22%)
Jun 07, 2022 36.75 38.55 35.25 36.90 2,532 -0.75(-1.99%)
Jun 06, 2022 37.05 40.35 36.00 37.65 1,610 +0.60(+1.62%)
Jun 03, 2022 38.25 38.25 35.25 37.05 1,747 +0.15(+0.41%)
Jun 02, 2022 36.60 37.65 34.96 36.90 935 +1.35(+3.80%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.