7,576.75

+2.25

+0.03%

51,986.00

-147.00

-0.28%

28,244.25

+116.75

+0.42%

Russell 2000 Futures

2,818.30

+0.50

+0.02%

4.8940

-0.0350

-0.71%

21.15

+1.73

+8.91%

3,954.30

-15.30

-0.39%

76,766.04

-1,568.18

-2.00%

Crude Oil Dec 26

96.81

+0.35

+0.36%

US Private Equity

10,836.30

-14.33

-0.13%

OTC Markets OTCQX - Delayed Quote USD

First Reliance Bancshares, Inc. (FSRL)

19.46 -0.03 (-0.15%)

At close: October 30 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	19.50	19.50	19.37	19.46	19.46	2,700
Oct 29, 2026	19.25	19.49	19.25	19.49	19.49	200
Oct 28, 2026	19.14	19.14	19.14	19.14	19.14	-
Oct 27, 2026	19.14	19.14	19.14	19.14	19.14	1,100
Oct 26, 2026	19.15	19.26	19.11	19.14	19.14	2,700
Oct 23, 2026	19.00	19.10	19.00	19.10	19.10	15,600
Oct 22, 2026	18.95	19.05	18.86	19.00	19.00	32,700
Oct 21, 2026	18.70	18.97	18.70	18.90	18.90	4,600
Oct 20, 2026	18.60	19.00	18.60	18.97	18.97	19,400
Oct 19, 2026	18.66	18.80	18.66	18.80	18.80	400
Oct 16, 2026	18.85	19.00	18.75	18.93	18.93	2,700
Oct 15, 2026	18.70	18.88	18.70	18.85	18.85	12,700
Oct 14, 2026	18.76	18.84	18.57	18.70	18.70	3,200
Oct 13, 2026	18.93	18.93	18.80	18.87	18.87	3,600
Oct 12, 2026	18.90	19.05	18.90	19.01	19.01	6,400
Oct 9, 2026	19.01	19.08	18.91	19.05	19.05	700
Oct 8, 2026	19.08	19.11	19.08	19.09	19.09	4,500
Oct 7, 2026	18.96	19.20	18.96	19.15	19.15	7,600
Oct 6, 2026	19.23	19.23	19.16	19.23	19.23	5,000
Oct 5, 2026	19.18	19.25	19.18	19.25	19.25	900
Oct 2, 2026	19.13	19.30	19.13	19.30	19.30	500
Oct 1, 2026	18.96	19.13	18.81	19.13	19.13	2,500
Sep 30, 2026	19.12	19.18	18.83	19.13	19.13	5,600
Sep 29, 2026	19.26	19.39	18.85	19.21	19.21	6,200
Sep 28, 2026	19.40	19.48	19.25	19.40	19.40	8,200
Sep 25, 2026	19.44	20.12	19.30	19.50	19.50	70,800
Sep 24, 2026	19.15	19.43	19.15	19.40	19.40	900
Sep 23, 2026	19.16	19.53	19.16	19.53	19.53	500
Sep 22, 2026	19.12	19.64	19.12	19.54	19.54	3,800
Sep 21, 2026	19.35	19.50	19.10	19.50	19.50	3,400
Sep 18, 2026	19.50	19.50	19.50	19.50	19.50	-
Sep 17, 2026	19.39	19.64	19.30	19.50	19.50	64,000
Sep 16, 2026	19.65	19.66	19.06	19.48	19.48	13,500
Sep 15, 2026	19.58	19.69	19.58	19.69	19.69	400
Sep 14, 2026	19.69	19.70	19.58	19.69	19.69	2,300
Sep 11, 2026	19.72	19.82	19.68	19.71	19.71	2,600
Sep 10, 2026	19.63	19.84	19.46	19.82	19.82	2,500
Sep 9, 2026	19.42	19.89	19.03	19.74	19.74	3,700
Sep 8, 2026	19.75	19.75	19.75	19.75	19.75	-
Sep 4, 2026	19.68	19.79	19.46	19.75	19.75	4,200
Sep 3, 2026	19.42	19.61	19.16	19.61	19.61	16,100
Sep 2, 2026	19.50	19.69	19.49	19.52	19.52	4,500
Sep 1, 2026	19.25	19.50	19.25	19.32	19.32	3,900
Aug 31, 2026	19.30	19.40	19.30	19.40	19.40	600
Aug 28, 2026	19.33	19.50	19.33	19.47	19.47	1,400
Aug 27, 2026	19.49	19.49	19.46	19.49	19.49	5,100
Aug 26, 2026	19.48	19.48	19.48	19.48	19.48	-
Aug 25, 2026	19.46	19.48	19.46	19.48	19.48	1,000
Aug 24, 2026	19.70	19.70	19.70	19.70	19.70	-
Aug 21, 2026	19.70	19.70	19.70	19.70	19.70	-
Aug 20, 2026	19.62	19.74	19.40	19.70	19.70	600
Aug 19, 2026	19.75	19.96	19.75	19.75	19.75	500
Aug 18, 2026	19.74	19.99	19.74	19.96	19.96	1,800
Aug 17, 2026	19.96	20.09	19.63	20.08	20.08	3,700
Aug 14, 2026	20.00	20.00	20.00	20.00	20.00	3,100
Aug 13, 2026	19.95	20.02	19.95	20.00	20.00	14,300
Aug 12, 2026	19.88	19.98	19.88	19.98	19.98	17,000
Aug 11, 2026	19.87	19.92	19.81	19.91	19.91	8,400
Aug 10, 2026	19.97	19.97	19.65	19.80	19.80	21,500
Aug 7, 2026	19.85	19.90	19.70	19.87	19.87	4,600
Aug 6, 2026	19.95	19.95	19.90	19.90	19.90	1,300
Aug 5, 2026	19.85	19.98	19.80	19.97	19.97	14,700
Aug 4, 2026	19.84	20.08	19.80	19.96	19.96	34,900
Aug 3, 2026	19.88	20.00	19.69	19.80	19.80	24,200
Jul 31, 2026	19.70	19.74	19.70	19.74	19.74	600
Jul 30, 2026	19.73	19.73	19.73	19.73	19.73	200
Jul 29, 2026	19.95	19.99	19.78	19.99	19.99	2,900
Jul 28, 2026	19.80	20.09	19.62	20.00	20.00	28,000
Jul 27, 2026	19.70	19.89	19.70	19.86	19.86	19,700
Jul 24, 2026	19.41	19.90	19.20	19.90	19.90	35,100
Jul 23, 2026	19.05	19.61	19.05	19.61	19.61	18,500
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	10,500
Jul 20, 2026	19.19	19.29	18.25	18.99	18.99	13,200
Jul 17, 2026	18.96	19.30	18.96	19.30	19.30	1,100
Jul 16, 2026	18.74	19.50	18.65	19.21	19.21	29,000
Jul 15, 2026	18.69	18.79	18.69	18.72	18.72	6,900
Jul 14, 2026	18.60	18.85	18.60	18.70	18.70	8,400
Jul 13, 2026	18.40	18.60	18.20	18.60	18.60	9,800
Jul 10, 2026	18.33	18.40	18.25	18.40	18.40	15,900
Jul 9, 2026	18.27	18.50	18.20	18.40	18.40	1,800
Jul 8, 2026	18.53	18.53	18.25	18.40	18.40	15,900
Jul 7, 2026	18.61	18.75	18.40	18.50	18.50	16,000
Jul 6, 2026	18.60	18.75	18.45	18.75	18.75	17,500
Jul 2, 2026	18.67	18.67	18.50	18.60	18.60	89,100
Jul 1, 2026	18.36	18.79	18.35	18.75	18.75	149,500
Jun 30, 2026	18.49	18.50	18.41	18.43	18.43	65,200
Jun 29, 2026	18.42	18.60	18.35	18.49	18.49	84,400
Jun 26, 2026	18.25	18.40	18.25	18.39	18.39	145,600
Jun 25, 2026	18.60	18.75	18.15	18.35	18.35	404,300
Jun 24, 2026	15.36	15.53	15.21	15.26	15.26	10,700
Jun 23, 2026	15.20	15.25	15.15	15.25	15.25	5,500
Jun 22, 2026	15.25	15.25	15.15	15.25	15.25	1,200
Jun 18, 2026	15.12	15.25	15.12	15.25	15.25	6,600
Jun 17, 2026	15.00	15.18	15.00	15.15	15.15	54,400
Jun 16, 2026	15.00	15.10	15.00	15.10	15.10	5,500
Jun 15, 2026	14.80	15.19	14.80	15.10	15.10	3,000
Jun 12, 2026	14.75	15.20	14.75	15.20	15.20	1,100
Jun 11, 2026	14.70	15.00	14.45	14.92	14.92	10,100
Jun 10, 2026	14.78	14.80	14.70	14.80	14.80	2,400
Jun 9, 2026	14.70	14.80	14.70	14.78	14.78	700
Jun 8, 2026	14.56	14.90	14.45	14.75	14.75	3,100
Jun 5, 2026	14.60	14.68	14.50	14.65	14.65	8,400
Jun 4, 2026	14.51	14.70	14.50	14.57	14.57	2,900
Jun 3, 2026	14.55	14.70	14.45	14.55	14.55	5,300
Jun 2, 2026	14.50	14.70	14.50	14.57	14.57	6,100
Jun 1, 2026	14.50	15.46	14.50	14.60	14.60	11,800
May 29, 2026	14.55	14.65	14.50	14.50	14.50	5,900
May 28, 2026	14.52	14.70	14.50	14.50	14.50	19,500
May 27, 2026	14.71	14.75	14.50	14.50	14.50	11,600
May 26, 2026	14.81	14.81	14.50	14.71	14.71	7,500
May 22, 2026	14.37	14.91	14.30	14.71	14.71	9,400
May 21, 2026	14.61	14.61	14.50	14.50	14.50	600
May 20, 2026	13.81	14.34	13.71	14.34	14.34	7,900
May 19, 2026	13.34	13.93	13.03	13.88	13.88	19,000
May 18, 2026	14.32	14.36	13.69	13.93	13.93	9,300
May 15, 2026	15.20	15.30	14.26	14.26	14.26	26,800
May 14, 2026	15.50	15.71	15.30	15.49	15.49	10,800
May 13, 2026	15.75	15.88	15.45	15.73	15.73	12,200
May 12, 2026	15.93	15.95	15.50	15.70	15.70	21,500
May 11, 2026	15.50	15.97	15.01	15.75	15.75	44,700
May 8, 2026	16.13	16.13	15.80	15.98	15.98	13,800
May 7, 2026	15.70	16.25	15.61	15.99	15.99	13,600
May 6, 2026	15.90	16.19	15.49	15.80	15.80	29,800
May 5, 2026	16.11	16.25	15.58	15.90	15.90	14,400
May 4, 2026	15.30	17.00	15.30	15.80	15.80	29,000
May 1, 2026	15.25	15.31	15.09	15.29	15.29	30,800
Apr 30, 2026	15.12	15.31	15.00	15.22	15.22	14,100
Apr 29, 2026	15.20	15.30	14.71	14.71	14.71	23,600
Apr 28, 2026	14.26	16.00	14.25	14.68	14.68	57,200
Apr 27, 2026	14.00	14.31	14.00	14.13	14.13	9,200
Apr 24, 2026	14.05	14.05	13.95	14.05	14.05	4,400
Apr 23, 2026	13.89	14.00	13.89	14.00	14.00	3,800
Apr 22, 2026	13.98	13.98	13.95	13.95	13.95	4,300
Apr 21, 2026	13.88	13.95	13.88	13.90	13.90	23,100
Apr 20, 2026	13.80	13.90	13.65	13.90	13.90	3,500
Apr 17, 2026	13.94	13.94	13.75	13.80	13.80	1,800
Apr 16, 2026	13.99	13.99	13.75	13.94	13.94	17,900
Apr 15, 2026	13.85	13.99	13.60	13.98	13.98	6,900
Apr 14, 2026	13.91	13.99	13.91	13.99	13.99	600
Apr 13, 2026	14.00	14.00	14.00	14.00	14.00	-
Apr 10, 2026	13.90	14.00	13.60	14.00	14.00	6,500
Apr 9, 2026	14.00	14.00	13.88	14.00	14.00	12,100
Apr 8, 2026	14.00	14.05	14.00	14.00	14.00	400
Apr 7, 2026	13.99	13.99	13.99	13.99	13.99	-
Apr 6, 2026	13.99	13.99	13.99	13.99	13.99	-
Apr 2, 2026	13.60	13.99	13.60	13.99	13.99	200
Apr 1, 2026	14.00	14.00	14.00	14.00	14.00	400
Mar 31, 2026	13.75	13.90	13.65	13.90	13.90	6,600
Mar 30, 2026	13.90	13.90	13.90	13.90	13.90	2,000
Mar 27, 2026	13.90	13.90	13.90	13.90	13.90	-
Mar 26, 2026	13.89	13.90	13.89	13.90	13.90	800
Mar 25, 2026	13.70	13.70	13.70	13.70	13.70	-
Mar 24, 2026	13.70	13.70	13.70	13.70	13.70	-
Mar 23, 2026	13.70	13.70	13.70	13.70	13.70	-
Mar 20, 2026	13.83	13.89	13.65	13.70	13.70	9,300
Mar 19, 2026	14.00	14.00	14.00	14.00	14.00	500
Mar 18, 2026	13.72	14.00	13.72	14.00	14.00	2,200
Mar 17, 2026	13.66	14.18	13.66	14.18	14.18	4,300
Mar 16, 2026	13.65	14.24	13.65	14.18	14.18	1,800
Mar 13, 2026	14.24	14.24	14.24	14.24	14.24	-
Mar 12, 2026	13.99	14.30	13.60	14.24	14.24	7,700
Mar 11, 2026	14.04	14.30	14.00	14.29	14.29	1,000
Mar 10, 2026	14.20	14.40	14.19	14.29	14.29	1,100
Mar 9, 2026	14.20	14.50	14.20	14.41	14.41	2,900
Mar 6, 2026	14.60	14.60	14.60	14.60	14.60	100
Mar 5, 2026	14.60	14.66	14.60	14.66	14.66	2,200
Mar 4, 2026	14.90	14.90	14.90	14.90	14.90	-
Mar 3, 2026	14.69	14.90	14.69	14.90	14.90	500
Mar 2, 2026	14.80	15.00	14.80	15.00	15.00	500
Feb 27, 2026	15.01	15.09	14.90	15.09	15.09	2,200
Feb 26, 2026	14.93	15.10	14.75	15.10	15.10	5,100
Feb 25, 2026	15.10	15.10	15.10	15.10	15.10	-
Feb 24, 2026	15.06	15.15	15.00	15.10	15.10	3,600
Feb 23, 2026	15.23	15.25	15.23	15.25	15.25	300
Feb 20, 2026	15.11	15.25	15.11	15.25	15.25	400
Feb 19, 2026	15.26	15.26	15.25	15.25	15.25	3,600
Feb 18, 2026	15.40	15.61	15.25	15.60	15.60	13,500
Feb 17, 2026	15.75	15.75	15.55	15.62	15.62	12,500
Feb 13, 2026	15.78	15.80	15.69	15.78	15.78	1,200
Feb 12, 2026	14.91	15.83	14.91	15.78	15.78	3,200
Feb 11, 2026	15.63	15.84	15.00	15.84	15.84	2,100
Feb 10, 2026	15.85	15.85	15.85	15.85	15.85	1,800
Feb 9, 2026	14.50	16.03	14.50	15.90	15.90	17,600
Feb 6, 2026	14.53	14.74	14.32	14.53	14.53	9,000
Feb 5, 2026	14.25	14.53	14.25	14.50	14.50	7,300
Feb 4, 2026	13.80	14.25	13.80	14.25	14.25	7,600
Feb 3, 2026	13.83	13.83	13.83	13.83	13.83	-
Feb 2, 2026	13.50	13.83	13.44	13.83	13.83	2,400
Jan 30, 2026	13.19	13.50	13.19	13.45	13.45	1,500
Jan 29, 2026	13.05	13.19	12.86	13.19	13.19	5,700
Jan 28, 2026	13.19	13.19	13.19	13.19	13.19	-
Jan 27, 2026	13.00	13.19	13.00	13.19	13.19	1,200
Jan 26, 2026	13.22	13.22	13.00	13.22	13.22	400
Jan 23, 2026	13.21	13.21	13.21	13.21	13.21	-
Jan 22, 2026	13.21	13.21	13.21	13.21	13.21	-
Jan 21, 2026	12.84	13.21	12.84	13.21	13.21	4,500
Jan 20, 2026	12.84	12.84	12.84	12.84	12.84	-
Jan 16, 2026	12.68	12.84	12.68	12.84	12.84	1,400
Jan 15, 2026	12.83	12.83	12.83	12.83	12.83	-
Jan 14, 2026	12.83	12.83	12.83	12.83	12.83	-
Jan 13, 2026	12.84	12.84	12.60	12.83	12.83	1,000
Jan 12, 2026	12.50	12.82	12.50	12.82	12.82	3,600
Jan 9, 2026	12.72	12.72	12.50	12.72	12.72	7,900
Jan 8, 2026	12.60	12.72	12.50	12.72	12.72	3,500
Jan 7, 2026	12.40	12.60	12.40	12.60	12.60	3,200
Jan 6, 2026	12.40	12.60	12.40	12.60	12.60	2,400
Jan 5, 2026	12.55	12.60	12.55	12.60	12.60	96,700
Jan 2, 2026	12.00	12.55	12.00	12.55	12.55	1,100
Dec 31, 2025	12.05	12.26	11.95	12.26	12.26	600
Dec 30, 2025	12.05	12.26	12.00	12.26	12.26	2,700
Dec 29, 2025	12.25	12.25	12.20	12.25	12.25	44,000
Dec 26, 2025	11.96	12.26	11.80	12.26	12.26	1,200
Dec 24, 2025	12.00	12.00	12.00	12.00	12.00	200
Dec 23, 2025	12.20	12.64	12.00	12.00	12.00	3,400
Dec 22, 2025	12.10	12.50	12.10	12.34	12.34	3,100
Dec 19, 2025	12.25	12.39	12.20	12.34	12.34	1,000
Dec 18, 2025	12.34	12.64	12.30	12.30	12.30	5,100
Dec 17, 2025	12.28	12.34	12.28	12.34	12.34	6,500
Dec 16, 2025	12.13	12.25	12.13	12.25	12.25	3,000
Dec 15, 2025	12.65	12.89	12.13	12.25	12.25	10,600
Dec 12, 2025	12.90	13.22	12.66	12.89	12.89	4,500
Dec 11, 2025	13.00	13.29	12.72	13.28	13.28	3,100
Dec 10, 2025	12.91	13.06	12.80	13.06	13.06	3,700
Dec 9, 2025	12.94	13.25	12.67	13.22	13.22	2,000
Dec 8, 2025	12.70	13.38	12.55	12.93	12.93	3,200
Dec 5, 2025	12.71	12.93	12.71	12.93	12.93	1,400
Dec 4, 2025	12.63	13.00	12.56	13.00	13.00	2,000
Dec 3, 2025	12.44	13.00	12.44	13.00	13.00	3,400
Dec 2, 2025	12.74	13.00	12.74	13.00	13.00	600
Dec 1, 2025	12.31	12.74	12.16	12.50	12.50	6,100
Nov 28, 2025	12.32	12.38	12.21	12.30	12.30	4,200
Nov 26, 2025	13.00	13.69	12.25	12.30	12.30	18,100
Nov 25, 2025	12.27	13.00	12.25	12.75	12.75	2,100
Nov 24, 2025	12.26	12.93	12.26	12.50	12.50	18,900
Nov 21, 2025	13.00	13.00	12.79	13.00	13.00	5,700
Nov 20, 2025	12.96	13.21	12.90	12.92	12.92	8,800
Nov 19, 2025	12.50	13.70	12.42	12.79	12.79	15,600
Nov 18, 2025	12.05	12.50	12.05	12.30	12.30	7,500
Nov 17, 2025	12.00	13.01	11.96	12.35	12.35	30,600
Nov 14, 2025	11.65	11.78	11.53	11.78	11.78	6,800
Nov 13, 2025	11.65	11.65	11.62	11.65	11.65	1,100
Nov 12, 2025	11.72	11.72	11.30	11.66	11.66	3,900
Nov 11, 2025	11.24	11.24	11.24	11.24	11.24	-
Nov 10, 2025	11.22	11.25	11.00	11.24	11.24	5,800
Nov 7, 2025	11.00	11.22	11.00	11.22	11.22	1,700
Nov 6, 2025	10.92	11.25	10.90	11.25	11.25	2,200
Nov 5, 2025	11.00	11.00	10.92	11.00	11.00	2,500
Nov 4, 2025	11.00	11.00	11.00	11.00	11.00	7,000
Nov 3, 2025	11.00	11.00	10.90	10.90	10.90	2,200

Mobilize your Website

View Site in Mobile | Classic

Share by: