First Reliance Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	19.70	19.70	19.70	19.70	-	-0.14%	406
Jul 30, 2026	19.73	19.73	19.73	19.73	19.73	-1.31%	200
Jul 29, 2026	19.95	19.99	19.78	19.99	19.99	-0.05%	2,920
Jul 28, 2026	19.80	20.09	19.62	20.00	20.00	0.70%	28,027
Jul 27, 2026	19.70	19.89	19.70	19.86	19.86	-0.20%	19,658
Jul 24, 2026	19.41	19.90	19.20	19.90	19.90	1.48%	35,128
Jul 23, 2026	19.05	19.61	19.05	19.61	19.61	3.76%	18,546
Jul 22, 2026	18.80	18.90	18.80	18.90	18.90	-	4,100
Jul 21, 2026	19.35	19.35	18.86	18.90	18.90	-0.47%	10,456
Jul 20, 2026	19.19	19.29	18.25	18.99	18.99	-1.61%	13,202
Jul 17, 2026	18.96	19.30	18.96	19.30	19.30	0.47%	1,060
Jul 16, 2026	18.74	19.50	18.65	19.21	19.21	2.62%	28,990
Jul 15, 2026	18.69	18.79	18.69	18.72	18.72	0.11%	6,911
Jul 14, 2026	18.60	18.85	18.60	18.70	18.70	0.54%	8,448
Jul 13, 2026	18.40	18.60	18.20	18.60	18.60	1.09%	9,753
Jul 10, 2026	18.33	18.40	18.25	18.40	18.40	-	15,889
Jul 9, 2026	18.27	18.50	18.20	18.40	18.40	-	1,818
Jul 8, 2026	18.53	18.53	18.25	18.40	18.40	-0.54%	15,879
Jul 7, 2026	18.61	18.75	18.40	18.50	18.50	-1.33%	15,985
Jul 6, 2026	18.60	18.75	18.45	18.75	18.75	0.81%	17,514
Jul 2, 2026	18.67	18.67	18.50	18.60	18.60	-0.80%	89,086
Jul 1, 2026	18.36	18.79	18.35	18.75	18.75	1.74%	149,475
Jun 30, 2026	18.49	18.50	18.41	18.43	18.43	-0.32%	65,177
Jun 29, 2026	18.42	18.60	18.35	18.49	18.49	0.54%	84,430
Jun 26, 2026	18.25	18.40	18.25	18.39	18.39	0.22%	145,568
Jun 25, 2026	18.60	18.75	18.15	18.35	18.35	20.25%	404,327
Jun 24, 2026	15.36	15.53	15.21	15.26	15.26	0.07%	10,659
Jun 23, 2026	15.20	15.25	15.15	15.25	15.25	-	5,452
Jun 22, 2026	15.25	15.25	15.15	15.25	15.25	-	1,219
Jun 18, 2026	15.12	15.25	15.12	15.25	15.25	0.66%	6,600
Jun 17, 2026	15.00	15.18	15.00	15.15	15.15	0.33%	54,410
Jun 16, 2026	15.00	15.10	15.00	15.10	15.10	-	5,545
Jun 15, 2026	14.80	15.19	14.80	15.10	15.10	-0.66%	3,030
Jun 12, 2026	14.75	15.20	14.75	15.20	15.20	1.88%	1,125
Jun 11, 2026	14.70	15.00	14.45	14.92	14.92	0.81%	10,133
Jun 10, 2026	14.78	14.80	14.70	14.80	14.80	0.14%	2,405
Jun 9, 2026	14.70	14.80	14.70	14.78	14.78	0.20%	683
Jun 8, 2026	14.56	14.90	14.45	14.75	14.75	0.68%	3,079
Jun 5, 2026	14.60	14.68	14.50	14.65	14.65	0.55%	8,359
Jun 4, 2026	14.51	14.70	14.50	14.57	14.57	0.14%	2,935
Jun 3, 2026	14.55	14.70	14.45	14.55	14.55	-0.14%	5,281
Jun 2, 2026	14.50	14.70	14.50	14.57	14.57	-0.21%	6,110
Jun 1, 2026	14.50	15.46	14.50	14.60	14.60	0.69%	11,806
May 29, 2026	14.55	14.65	14.50	14.50	14.50	-	5,852
May 28, 2026	14.52	14.70	14.50	14.50	14.50	-	19,522
May 27, 2026	14.71	14.75	14.50	14.50	14.50	-1.43%	11,563
May 26, 2026	14.81	14.81	14.50	14.71	14.71	-	7,515
May 22, 2026	14.37	14.91	14.30	14.71	14.71	1.45%	9,390
May 21, 2026	14.61	14.61	14.50	14.50	14.50	1.12%	584
May 20, 2026	13.81	14.34	13.71	14.34	14.34	3.31%	7,876