Reliance Global Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	0.27	0.27	0.25	0.27	0.27	-	2,994,000
Feb 12, 2026	0.26	0.27	0.26	0.27	0.27	1.92%	330,000
Feb 11, 2026	0.27	0.27	0.26	0.26	0.26	-	1,165,124
Feb 10, 2026	0.26	0.27	0.26	0.26	0.26	-	1,980,000
Feb 9, 2026	0.26	0.27	0.26	0.26	0.26	1.96%	3,451,375
Feb 6, 2026	0.25	0.29	0.25	0.26	0.26	2.41%	22,269,600
Feb 5, 2026	0.26	0.26	0.25	0.25	0.25	-4.23%	9,270,000
Feb 4, 2026	0.27	0.30	0.26	0.26	0.26	-1.89%	2,191,166
Feb 3, 2026	0.26	0.29	0.26	0.27	0.27	3.92%	3,840,000
Feb 2, 2026	0.28	0.28	0.25	0.26	0.26	-5.56%	5,889,395
Jan 30, 2026	0.31	0.32	0.24	0.27	0.27	-11.48%	14,020,120
Jan 29, 2026	0.31	0.31	0.31	0.31	0.31	-3.17%	60,000
Jan 28, 2026	0.31	0.32	0.30	0.32	0.32	3.28%	2,256,000
Jan 27, 2026	0.31	0.35	0.29	0.31	0.31	-1.61%	5,502,650
Jan 26, 2026	0.31	0.31	0.31	0.31	0.31	-	183,750
Jan 23, 2026	0.31	0.32	0.31	0.31	0.31	3.33%	1,001,471
Jan 22, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	570,000
Jan 21, 2026	0.32	0.32	0.31	0.31	0.31	-1.61%	1,230,500
Jan 20, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	2,310,000
Jan 19, 2026	0.30	0.30	0.30	0.30	0.30	-	2,500
Jan 16, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jan 15, 2026	0.30	0.31	0.30	0.30	0.30	-	906,426
Jan 14, 2026	0.33	0.33	0.28	0.30	0.30	-9.09%	10,562,250
Jan 13, 2026	0.34	0.34	0.32	0.33	0.33	3.13%	2,125,500
Jan 12, 2026	0.31	0.33	0.31	0.32	0.32	4.92%	2,059,770
Jan 9, 2026	0.31	0.31	0.31	0.31	0.31	-4.69%	151,000
Jan 8, 2026	0.30	0.34	0.29	0.32	0.32	1.59%	13,327,370
Jan 7, 2026	0.32	0.32	0.32	0.32	0.32	-	1,500,000
Jan 6, 2026	0.31	0.32	0.31	0.32	0.32	3.28%	870,000
Jan 5, 2026	0.30	0.31	0.30	0.31	0.31	3.39%	1,895,081
Jan 2, 2026	0.33	0.33	0.28	0.30	0.30	-7.81%	6,594,437
Dec 31, 2025	0.33	0.33	0.32	0.32	0.32	-3.03%	360,000
Dec 30, 2025	0.32	0.33	0.32	0.33	0.33	3.13%	1,833,125
Dec 29, 2025	0.30	0.33	0.30	0.32	0.32	-	12,524,750
Dec 24, 2025	0.34	0.34	0.32	0.32	0.32	-1.54%	4,915,313
Dec 23, 2025	0.27	0.34	0.27	0.33	0.33	18.18%	74,592,990
Dec 22, 2025	0.23	0.30	0.23	0.28	0.28	19.57%	38,880,000
Dec 19, 2025	0.23	0.28	0.23	0.23	0.23	-	20,484,370
Dec 18, 2025	0.22	0.25	0.22	0.23	0.23	6.48%	6,450,375
Dec 17, 2025	0.21	0.23	0.21	0.22	0.22	3.35%	3,120,500
Dec 16, 2025	0.21	0.22	0.21	0.21	0.21	1.46%	6,120,000
Dec 15, 2025	0.20	0.22	0.20	0.21	0.21	2.49%	6,360,000
Dec 12, 2025	0.20	0.21	0.20	0.20	0.20	-	6,270,000
Dec 11, 2025	0.21	0.23	0.20	0.20	0.20	1.01%	11,340,000
Dec 10, 2025	0.19	0.22	0.19	0.20	0.20	1.02%	7,470,000
Dec 9, 2025	0.19	0.20	0.18	0.20	0.20	-0.51%	2,070,000
Dec 8, 2025	0.21	0.21	0.20	0.20	0.20	-4.35%	4,020,000
Dec 5, 2025	0.22	0.22	0.21	0.21	0.21	-4.17%	3,810,250
Dec 4, 2025	0.21	0.22	0.21	0.22	0.22	0.93%	990,250
Dec 3, 2025	0.21	0.23	0.20	0.21	0.21	4.39%	4,800,000