Reliance Global Group, Inc. (EZRA)

Reliance Global Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	0.21	0.23	0.15	0.20	-	-28.43%	14,063,584
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
Dec 23, 2025	0.60	0.62	0.59	0.62	0.62	2.44%	185,996
Dec 22, 2025	0.63	0.63	0.60	0.61	0.61	-6.74%	120,445
Dec 19, 2025	0.60	0.65	0.56	0.65	0.65	10.13%	376,303
Dec 18, 2025	0.59	0.62	0.59	0.59	0.59	-0.17%	98,595
Dec 17, 2025	0.62	0.63	0.59	0.59	0.59	-3.56%	111,042
Dec 16, 2025	0.62	0.65	0.60	0.61	0.61	-1.98%	217,863
Dec 15, 2025	0.67	0.69	0.62	0.63	0.63	-5.64%	362,705
Dec 12, 2025	0.69	0.70	0.65	0.66	0.66	-3.52%	123,887
Dec 11, 2025	0.71	0.72	0.68	0.69	0.69	-1.22%	219,630
Dec 10, 2025	0.72	0.73	0.68	0.70	0.70	-5.22%	254,465
Dec 9, 2025	0.70	0.73	0.70	0.73	0.73	3.86%	249,284
Dec 8, 2025	0.73	0.83	0.69	0.71	0.71	-2.55%	378,821
Dec 5, 2025	0.73	0.73	0.70	0.73	0.73	-1.51%	168,224
Dec 4, 2025	0.70	0.75	0.70	0.74	0.74	0.31%	178,982
Dec 3, 2025	0.70	0.74	0.67	0.73	0.73	3.40%	377,485
Dec 2, 2025	0.68	0.71	0.65	0.71	0.71	6.88%	623,660
Dec 1, 2025	0.65	0.70	0.64	0.66	0.66	1.31%	712,295
Nov 28, 2025	0.65	0.67	0.63	0.66	0.66	-0.05%	313,185
Nov 26, 2025	0.63	0.68	0.63	0.66	0.66	0.86%	1,114,674
Nov 25, 2025	0.75	0.76	0.64	0.65	0.65	-9.77%	35,578,644
Nov 24, 2025	0.67	0.73	0.67	0.72	0.72	11.76%	159,695
Nov 21, 2025	0.67	0.68	0.61	0.64	0.64	-1.12%	306,069
Nov 20, 2025	0.73	0.75	0.65	0.65	0.65	-9.52%	300,641
Nov 19, 2025	0.75	0.75	0.71	0.72	0.72	-3.43%	106,853
Nov 18, 2025	0.67	0.76	0.67	0.75	0.75	9.74%	249,049
Nov 17, 2025	0.71	0.72	0.67	0.68	0.68	-3.56%	166,216
Nov 14, 2025	0.72	0.73	0.67	0.71	0.71	-4.81%	314,640

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.