Vanguard European Stock I... (VGK)
70.64
0.25 (0.36%)
At close: Apr 02, 2025, 3:59 PM
68.80
-2.61%
After-hours: Apr 02, 2025, 07:57 PM EDT
RELIANCE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 69.83 | 70.69 | 69.83 | 70.62 | 0.23 | 0.33% | 4,005,809 |
| Apr 1, 2025 | 70.49 | 70.66 | 70.02 | 70.39 | 0.18 | 0.26% | 5,567,336 |
| Mar 31, 2025 | 69.86 | 70.37 | 69.62 | 70.21 | -0.77 | -1.08% | 5,724,647 |
| Mar 28, 2025 | 71.19 | 71.26 | 70.82 | 70.98 | -0.31 | -0.43% | 6,081,127 |
| Mar 27, 2025 | 70.87 | 71.45 | 70.87 | 71.29 | 0.15 | 0.21% | 4,031,700 |
| Mar 26, 2025 | 71.56 | 71.88 | 70.97 | 71.14 | -1.02 | -1.41% | 7,550,800 |
| Mar 25, 2025 | 72.38 | 72.46 | 72.01 | 72.16 | 0.43 | 0.60% | 4,148,921 |
| Mar 24, 2025 | 71.74 | 71.95 | 71.49 | 71.73 | -0.05 | -0.07% | 5,668,001 |
| Mar 21, 2025 | 71.75 | 71.92 | 71.54 | 71.78 | -0.93 | -1.28% | 3,939,264 |
| Mar 20, 2025 | 72.33 | 72.80 | 72.26 | 72.71 | -0.76 | -1.03% | 3,341,600 |
| Mar 19, 2025 | 73.11 | 73.72 | 72.97 | 73.47 | -0.03 | -0.04% | 6,413,042 |
| Mar 18, 2025 | 73.40 | 73.58 | 73.03 | 73.50 | 0.29 | 0.40% | 5,124,700 |
| Mar 17, 2025 | 72.58 | 73.34 | 72.56 | 73.21 | 0.75 | 1.04% | 6,577,441 |
| Mar 14, 2025 | 71.83 | 72.48 | 71.67 | 72.46 | 1.47 | 2.07% | 3,212,506 |
| Mar 13, 2025 | 71.12 | 71.27 | 70.77 | 70.99 | -0.59 | -0.82% | 4,384,937 |
| Mar 12, 2025 | 71.66 | 71.77 | 71.12 | 71.58 | 0.23 | 0.32% | 6,350,516 |
| Mar 11, 2025 | 71.70 | 71.73 | 70.77 | 71.35 | -0.16 | -0.22% | 7,062,328 |
| Mar 10, 2025 | 72.03 | 72.24 | 70.93 | 71.51 | -1.83 | -2.50% | 5,689,925 |
| Mar 7, 2025 | 72.56 | 73.40 | 72.46 | 73.34 | 1.05 | 1.45% | 6,063,000 |
| Mar 6, 2025 | 72.61 | 73.16 | 72.21 | 72.29 | -0.80 | -1.09% | 10,010,600 |
| Mar 5, 2025 | 72.42 | 73.19 | 72.39 | 73.09 | 1.84 | 2.58% | 11,045,629 |
| Mar 4, 2025 | 70.49 | 71.98 | 69.96 | 71.25 | 0.11 | 0.15% | 7,014,753 |
| Mar 3, 2025 | 71.70 | 71.88 | 70.71 | 71.14 | 0.94 | 1.34% | 4,139,100 |
| Feb 28, 2025 | 70.05 | 70.33 | 69.46 | 70.20 | 0.38 | 0.54% | 6,455,133 |
| Feb 27, 2025 | 70.36 | 70.43 | 69.79 | 69.82 | -0.98 | -1.38% | 3,604,537 |
| Feb 26, 2025 | 71.00 | 71.35 | 70.56 | 70.80 | 0.08 | 0.11% | 4,099,843 |
| Feb 25, 2025 | 70.85 | 70.88 | 70.40 | 70.72 | 0.79 | 1.13% | 4,716,920 |
| Feb 24, 2025 | 70.19 | 70.36 | 69.80 | 69.93 | 0.00 | 0.00% | 3,641,500 |
| Feb 21, 2025 | 70.34 | 70.35 | 69.77 | 69.93 | -0.29 | -0.41% | 2,697,094 |
| Feb 20, 2025 | 69.98 | 70.24 | 69.78 | 70.22 | 0.43 | 0.62% | 2,568,789 |
| Feb 19, 2025 | 69.83 | 69.99 | 69.53 | 69.79 | -0.90 | -1.27% | 4,243,907 |
| Feb 18, 2025 | 70.60 | 70.81 | 70.53 | 70.69 | 0.49 | 0.70% | 4,613,534 |
| Feb 14, 2025 | 70.50 | 70.59 | 70.17 | 70.20 | 0.13 | 0.19% | 3,546,865 |
| Feb 13, 2025 | 69.52 | 70.08 | 69.39 | 70.07 | 0.76 | 1.10% | 4,983,700 |
| Feb 12, 2025 | 68.49 | 69.42 | 68.39 | 69.31 | 0.49 | 0.71% | 7,189,800 |
| Feb 11, 2025 | 68.35 | 68.86 | 68.30 | 68.82 | 0.57 | 0.84% | 2,132,067 |
| Feb 10, 2025 | 68.10 | 68.28 | 68.02 | 68.25 | 0.50 | 0.74% | 1,348,956 |
| Feb 7, 2025 | 68.53 | 68.54 | 67.70 | 67.75 | -0.67 | -0.98% | 1,972,900 |
| Feb 6, 2025 | 68.27 | 68.56 | 68.19 | 68.42 | 0.38 | 0.56% | 2,058,922 |
| Feb 5, 2025 | 67.81 | 68.13 | 67.68 | 68.04 | 0.69 | 1.02% | 5,136,200 |
| Feb 4, 2025 | 67.07 | 67.43 | 66.99 | 67.35 | 0.84 | 1.26% | 4,604,291 |
| Feb 3, 2025 | 66.16 | 67.00 | 65.96 | 66.51 | -0.99 | -1.47% | 4,154,500 |
| Jan 31, 2025 | 67.95 | 68.25 | 67.42 | 67.50 | -0.52 | -0.76% | 5,361,124 |
| Jan 30, 2025 | 67.91 | 68.35 | 67.72 | 68.02 | 0.65 | 0.96% | 2,425,836 |
| Jan 29, 2025 | 67.35 | 67.56 | 67.11 | 67.37 | 0.07 | 0.10% | 1,378,031 |
| Jan 28, 2025 | 67.35 | 67.40 | 66.93 | 67.30 | -0.28 | -0.41% | 1,410,707 |
| Jan 27, 2025 | 67.18 | 67.60 | 67.15 | 67.58 | 0.37 | 0.55% | 1,230,022 |
| Jan 24, 2025 | 67.38 | 67.54 | 67.21 | 67.21 | 0.13 | 0.19% | 1,994,211 |
| Jan 23, 2025 | 66.69 | 67.10 | 66.53 | 67.08 | 0.66 | 0.99% | 3,690,888 |
| Jan 22, 2025 | 66.74 | 66.74 | 66.41 | 66.42 | -0.15 | -0.23% | 3,191,100 |