Reliance Global Group, Inc. (EZRA)
NASDAQ: EZRA · Real-Time Price · USD
0.2242
+0.0020 (0.90%)
At close: Mar 9, 2026, 4:00 PM EDT
0.2205
-0.0037 (-1.65%)
After-hours: Mar 9, 2026, 7:59 PM EDT
Reliance Global Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 0.90% | 1,482,629 |
| Mar 6, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 3.35% | 1,105,245 |
| Mar 5, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -2.05% | 1,495,960 |
| Mar 4, 2026 | 0.23 | 0.25 | 0.22 | 0.22 | 0.22 | -1.97% | 2,140,678 |
| Mar 3, 2026 | 0.21 | 0.24 | 0.21 | 0.22 | 0.22 | 2.42% | 1,926,280 |
| Mar 2, 2026 | 0.25 | 0.25 | 0.20 | 0.22 | 0.22 | -18.07% | 4,237,602 |
| Feb 27, 2026 | 0.31 | 0.34 | 0.26 | 0.27 | 0.27 | -11.60% | 5,613,640 |
| Feb 26, 2026 | 0.35 | 0.39 | 0.29 | 0.30 | 0.30 | -3.42% | 15,150,012 |
| Feb 25, 2026 | 0.29 | 0.36 | 0.25 | 0.31 | 0.31 | 7.46% | 23,717,575 |
| Feb 24, 2026 | 0.31 | 0.43 | 0.25 | 0.29 | 0.29 | 11.37% | 248,471,594 |
| Feb 23, 2026 | 0.22 | 0.29 | 0.20 | 0.26 | 0.26 | 43.07% | 158,951,703 |
| Feb 20, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.08% | 1,036,404 |
| Feb 19, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 0.16% | 763,082 |
| Feb 18, 2026 | 0.18 | 0.20 | 0.17 | 0.19 | 0.19 | 3.18% | 1,173,762 |
| Feb 17, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -5.20% | 2,500,551 |
| Feb 13, 2026 | 0.20 | 0.22 | 0.19 | 0.19 | 0.19 | -7.51% | 1,739,708 |
| Feb 12, 2026 | 0.21 | 0.24 | 0.20 | 0.21 | 0.21 | -4.24% | 3,806,562 |
| Feb 11, 2026 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 3.83% | 4,925,566 |
| Feb 10, 2026 | 0.20 | 0.24 | 0.18 | 0.21 | 0.21 | -17.06% | 21,594,567 |
| Feb 9, 2026 | 0.22 | 0.29 | 0.19 | 0.25 | 0.25 | 55.56% | 376,680,760 |
| Feb 6, 2026 | 0.17 | 0.18 | 0.15 | 0.16 | 0.16 | -2.06% | 2,526,300 |
| Feb 5, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -6.02% | 3,124,238 |
| Feb 4, 2026 | 0.20 | 0.21 | 0.17 | 0.18 | 0.18 | -7.85% | 2,313,357 |
| Feb 3, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.85% | 866,188 |
| Feb 2, 2026 | 0.22 | 0.23 | 0.19 | 0.20 | 0.20 | -14.19% | 4,831,219 |
| Jan 30, 2026 | 0.20 | 0.23 | 0.19 | 0.23 | 0.23 | 9.83% | 6,006,431 |
| Jan 29, 2026 | 0.19 | 0.21 | 0.18 | 0.21 | 0.21 | 5.83% | 3,952,197 |
| Jan 28, 2026 | 0.21 | 0.23 | 0.15 | 0.20 | 0.20 | -28.35% | 14,429,115 |
| Jan 27, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 2.08% | 1,733,305 |
| Jan 26, 2026 | 0.32 | 0.34 | 0.26 | 0.27 | 0.27 | -35.03% | 3,100,856 |
| Jan 23, 2026 | 0.46 | 0.48 | 0.39 | 0.41 | 0.41 | -23.76% | 2,254,732 |
| Jan 22, 2026 | 0.47 | 0.55 | 0.47 | 0.54 | 0.54 | 16.24% | 1,056,397 |
| Jan 21, 2026 | 0.47 | 0.49 | 0.47 | 0.47 | 0.47 | 0.02% | 114,415 |
| Jan 20, 2026 | 0.50 | 0.51 | 0.46 | 0.47 | 0.47 | -7.82% | 378,223 |
| Jan 16, 2026 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | -2.18% | 105,104 |
| Jan 15, 2026 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -0.04% | 201,110 |
| Jan 14, 2026 | 0.51 | 0.52 | 0.50 | 0.52 | 0.52 | - | 109,348 |
| Jan 13, 2026 | 0.52 | 0.52 | 0.50 | 0.52 | 0.52 | 0.72% | 170,727 |
| Jan 12, 2026 | 0.52 | 0.55 | 0.49 | 0.52 | 0.52 | -3.23% | 312,009 |
| Jan 9, 2026 | 0.55 | 0.56 | 0.51 | 0.53 | 0.53 | -4.88% | 465,963 |
| Jan 8, 2026 | 0.55 | 0.57 | 0.54 | 0.56 | 0.56 | -1.75% | 369,300 |
| Jan 7, 2026 | 0.62 | 0.65 | 0.54 | 0.57 | 0.57 | -6.27% | 9,279,806 |
| Jan 6, 2026 | 0.56 | 0.61 | 0.54 | 0.61 | 0.61 | 8.05% | 240,636 |
| Jan 5, 2026 | 0.56 | 0.58 | 0.52 | 0.56 | 0.56 | 4.69% | 483,051 |
| Jan 2, 2026 | 0.52 | 0.54 | 0.51 | 0.54 | 0.54 | 5.14% | 119,259 |
| Dec 31, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | -2.27% | 424,260 |
| Dec 30, 2025 | 0.53 | 0.54 | 0.51 | 0.52 | 0.52 | -0.36% | 154,797 |
| Dec 29, 2025 | 0.55 | 0.58 | 0.50 | 0.53 | 0.53 | -5.93% | 684,170 |
| Dec 26, 2025 | 0.60 | 0.60 | 0.55 | 0.56 | 0.56 | -9.72% | 309,025 |
| Dec 24, 2025 | 0.61 | 0.62 | 0.59 | 0.62 | 0.62 | -0.43% | 80,039 |