Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	RELI	0.2601	0.2649	0.2503	0.2519	-0.009	178,159	112	0.25	0.2876
2024-05-02	Q	RELI	0.2748	0.28	0.2579	0.26	-0.0077	136,051	181	0.257	0.293
2024-05-01	Q	RELI	0.272	0.278	0.2613	0.275		110,799	156	0.2613	0.28
2024-04-30	Q	RELI	0.28	0.28	0.261	0.275	-0.003	117,029	121	0.2613	0.298
2024-04-29	Q	RELI	0.30	0.30	0.256	0.278	0.012	232,184	288	0.2378	0.2982
2024-04-26	Q	RELI	0.272	0.2849	0.2631	0.266	-0.0101	141,860	160	0.2433	0.3092
2024-04-25	Q	RELI	0.291	0.2998	0.275	0.28	-0.02	121,245	201	0.279	0.3191
2024-04-24	Q	RELI	0.297	0.32	0.29	0.30	0.0089	175,266	257	0.2653	0.31
2024-04-23	Q	RELI	0.28	0.30	0.278	0.2911	0.0112	187,769	233	0.2775	0.3495
2024-04-22	Q	RELI	0.2845	0.291	0.278	0.2799	0.0039	146,151	241	0.2497	0.29
2024-04-19	Q	RELI	0.271	0.2931	0.271	0.2781	0.003	239,483	223	0.2702	0.292
2024-04-18	Q	RELI	0.3093	0.3093	0.272	0.2751	-0.0342	168,036	226	0.2766	0.295
2024-04-17	Q	RELI	0.3201	0.3229	0.275	0.3093	-0.0008	184,502	228	0.2593	0.33
2024-04-16	Q	RELI	0.2697	0.34	0.26	0.31	0.032	262,166	339	0.2048	0.34
2024-04-15	Q	RELI	0.33	0.33	0.251	0.28	-0.053	447,742	482	0.2662	0.3158
2024-04-12	Q	RELI	0.33	0.3573	0.31	0.333	-0.0109	338,367	355	0.328	0.343
2024-04-11	Q	RELI	0.3601	0.3689	0.322	0.3439	-0.0061	278,109	454	0.3137	0.39
2024-04-10	Q	RELI	0.387	0.3939	0.341	0.35	-0.0499	559,765	490	0.34	0.381
2024-04-09	Q	RELI	0.4099	0.443	0.3801	0.3999	-0.0236	454,321	456	0.3649	0.435
2024-04-08	Q	RELI	0.43	0.47	0.4001	0.4235	-0.0612	1,280,015	3,733	0.4108	0.44
2024-04-05	Q	RELI	0.4441	0.5751	0.4402	0.4847	-0.0453	2,926,692	4,263	0.44	0.5094
2024-04-04	Q	RELI	0.4991	0.5839	0.416	0.53	0.161	44,104,319	29,223	0.50	0.5536
2024-04-03	Q	RELI	0.354	0.37	0.3349	0.37	0.013	5,435,005	2,566	0.31	0.3473
2024-04-02	Q	RELI	0.349	0.3622	0.3336	0.357	0.0093	59,605	107	0.335	0.4124
2024-04-01	Q	RELI	0.349	0.36	0.33	0.3336	-0.0064	33,629	87	0.32	0.36
2024-03-29	Q	RELI	0.339	0.37	0.3301	0.34	-0.007	0	0	0.34	0.36
2024-03-28	Q	RELI	0.339	0.37	0.3301	0.34	-0.007	56,584	128	0.34	0.36
2024-03-27	Q	RELI	0.367	0.3675	0.3201	0.335	-0.024	121,174	156	0.33	0.368
2024-03-26	Q	RELI	0.349	0.368	0.348	0.3533	-0.0122	33,679	113	0.3401	0.37
2024-03-25	Q	RELI	0.379	0.379	0.335	0.3659	0.0197	73,039	129	0.3149	0.3967
2024-03-22	Q	RELI	0.389	0.399	0.3289	0.3502	-0.0298	144,903	257	0.3502	1.41
2024-03-21	Q	RELI	0.3999	0.3999	0.3658	0.3834	-0.0069	38,825	111	0.37	0.4166
2024-03-20	Q	RELI	0.3806	0.392	0.3635	0.385	0.0239	55,335	97	0.3658	0.3994
2024-03-19	Q	RELI	0.386	0.3876	0.3601	0.3611	-0.0085	30,839	124	0.36	0.39
2024-03-18	Q	RELI	0.376	0.39	0.3658	0.3696	0.0169	85,500	154	0.36	0.42
2024-03-15	Q	RELI	0.374	0.377	0.35	0.35	-0.0147	131,178	162	0.35	0.394
2024-03-14	Q	RELI	0.3602	0.389	0.351	0.351	-0.012	44,268	172	0.3505	0.38
2024-03-13	Q	RELI	0.3884	0.3953	0.36	0.363	-0.0254	68,675	161	0.3622	0.40
2024-03-12	Q	RELI	0.3866	0.3899	0.3667	0.3884	0.0034	53,871	212	0.3667	0.39
2024-03-11	Q	RELI	0.426	0.426	0.36	0.385	-0.0141	123,887	295	0.3655	0.3968
2024-03-08	Q	RELI	0.392	0.42	0.3505	0.3991	-0.0009	161,096	356	0.3505	0.415
2024-03-07	Q	RELI	0.44	0.445	0.3849	0.40	-0.04	109,275	310	0.3195	0.429
2024-03-06	Q	RELI	0.4916	0.529	0.33	0.44	-0.072	816,515	1,159	0.40	2.00
2024-03-05	Q	RELI	0.5794	0.60	0.479	0.5056	-0.0533	578,966	1,493	0.477	0.5591
2024-03-04	Q	RELI	0.5882	0.80	0.5432	0.559	0.0415	2,992,272	6,241	0.52	0.6078
2024-03-01	Q	RELI	0.4788	0.64	0.4601	0.52	0.055	1,020,455	1,754	0.5411	0.6187
2024-02-29	Q	RELI	0.48	0.485	0.452	0.465	-0.0018	105,001	220	0.4299	0.4925
2024-02-28	Q	RELI	0.51	0.5149	0.4505	0.452	-0.0485	174,475	399	0.455	0.52
2024-02-27	Q	RELI	0.49	0.55	0.47	0.501	0.0135	246,906	437	0.444	0.53
2024-02-26	Q	RELI	0.499	0.499	0.45	0.4604	-0.0276	51,411	238	0.4768	0.5308
2024-02-23	Q	RELI	0.4894	0.51	0.4528	0.488	0.003	70,747	98	0.4626	0.4995
2024-02-22	Q	RELI	0.49	0.49	0.4573	0.4603	0.0003	26,457	76	0.4659	0.4994
2024-02-21	Q	RELI	0.475	0.487	0.4546	0.46	-0.0341	29,608	92	0.486	0.5644
2024-02-20	Q	RELI	0.51	0.5175	0.465	0.475	-0.043	105,453	206	0.439	0.50
2024-02-19	Q	RELI	0.4667	0.5279	0.4351	0.518	0.0538	0	0	0.4907	0.639
2024-02-16	Q	RELI	0.4667	0.5279	0.4351	0.518	0.0538	200,488	265	0.4907	0.639
2024-02-15	Q	RELI	0.483	0.483	0.449	0.4642	0.0042	55,045	120	0.429	0.50
2024-02-14	Q	RELI	0.47	0.4701	0.443	0.46	0.0149	62,194	86	0.443	0.536
2024-02-13	Q	RELI	0.4849	0.4888	0.4451	0.4451	-0.0199	62,308	150	0.4628	0.49
2024-02-12	Q	RELI	0.4596	0.4896	0.4596	0.4651	-0.0215	37,513	126	0.481	0.50
2024-02-09	Q	RELI	0.4949	0.4949	0.4601	0.4899	0.0099	24,105	76	0.4399	0.5078
2024-02-08	Q	RELI	0.4747	0.4857	0.45	0.48	0.0041	49,514	129	0.4281	0.50
2024-02-07	Q	RELI	0.468	0.4889	0.443	0.4759	0.019	33,394	70	0.4633	0.5232
2024-02-06	Q	RELI	0.4718	0.4718	0.4432	0.4605	0.0105	22,305	68	0.439	0.50