Reliance Global Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	2.75	2.81	2.70	2.70	-	-0.74%	24,111
Sep 10, 2026	2.79	2.85	2.69	2.72	2.72	-2.51%	19,424
Sep 9, 2026	2.73	2.99	2.58	2.79	2.79	2.95%	64,846
Sep 8, 2026	2.78	2.84	2.71	2.71	2.71	-4.24%	46,185
Sep 4, 2026	2.80	2.86	2.73	2.83	2.83	-0.35%	55,716
Sep 3, 2026	2.73	3.01	2.66	2.84	2.84	4.03%	155,011
Sep 2, 2026	2.77	2.93	2.73	2.73	2.73	-1.44%	34,729
Sep 1, 2026	2.82	2.82	2.67	2.77	2.77	-3.82%	34,433
Aug 31, 2026	2.65	2.97	2.65	2.88	2.88	6.27%	37,094
Aug 28, 2026	2.69	2.93	2.65	2.71	2.71	-5.24%	79,893
Aug 27, 2026	2.79	2.93	2.78	2.86	2.86	1.06%	126,609
Aug 26, 2026	2.93	2.93	2.80	2.83	2.83	0.71%	17,125
Aug 25, 2026	2.99	2.99	2.78	2.81	2.81	-7.26%	54,565
Aug 24, 2026	3.03	3.13	2.88	3.03	3.03	0.33%	107,310
Aug 21, 2026	2.53	3.24	2.42	3.02	3.02	21.04%	589,402
Aug 20, 2026	2.39	2.66	2.39	2.50	2.50	3.96%	77,544
Aug 19, 2026	2.24	2.51	2.24	2.40	2.40	3.90%	88,348
Aug 18, 2026	2.17	2.37	2.17	2.31	2.31	4.52%	78,591
Aug 17, 2026	2.42	2.44	2.19	2.21	2.21	-10.16%	117,858
Aug 14, 2026	2.33	2.55	2.28	2.46	2.46	5.13%	99,127
Aug 13, 2026	2.31	2.40	2.27	2.34	2.34	-0.43%	35,540
Aug 12, 2026	2.38	2.40	2.20	2.35	2.35	-0.42%	96,851
Aug 11, 2026	2.51	2.59	2.34	2.36	2.36	-5.98%	148,857
Aug 10, 2026	2.50	2.64	2.41	2.51	2.51	-1.57%	86,524
Aug 7, 2026	2.59	2.67	2.29	2.55	2.55	-0.78%	322,851
Aug 6, 2026	2.38	2.69	2.29	2.57	2.57	7.98%	523,251
Aug 5, 2026	2.21	2.42	2.18	2.38	2.38	7.21%	647,208
Aug 4, 2026	2.55	2.56	2.08	2.22	2.22	-16.23%	1,635,791
Aug 3, 2026	3.19	4.60	2.35	2.65	2.65	45.60%	108,930,771
Jul 31, 2026	1.99	2.02	1.75	1.82	1.82	-7.85%	106,027
Jul 30, 2026	1.85	2.09	1.82	1.98	1.98	10.34%	502,111
Jul 29, 2026	1.97	1.97	1.75	1.79	1.79	-9.60%	121,846
Jul 28, 2026	2.06	2.10	1.96	1.98	1.98	-5.26%	175,497
Jul 27, 2026	2.15	2.15	2.07	2.09	2.09	-2.79%	28,925
Jul 24, 2026	2.28	2.28	2.11	2.15	2.15	-3.15%	29,072
Jul 23, 2026	2.30	2.30	2.16	2.22	2.22	-	56,220
Jul 22, 2026	2.39	2.39	2.13	2.22	2.22	-3.06%	239,133
Jul 21, 2026	2.28	2.34	2.21	2.29	2.29	1.78%	337,952
Jul 20, 2026	2.33	2.33	2.21	2.25	2.25	-1.32%	55,873
Jul 17, 2026	2.18	2.36	2.03	2.28	2.28	2.01%	75,665
Jul 16, 2026	2.55	2.59	2.23	2.24	2.24	-13.71%	89,154
Jul 15, 2026	2.59	2.62	2.55	2.59	2.59	-	34,146
Jul 14, 2026	2.54	2.63	2.50	2.59	2.59	0.39%	39,987
Jul 13, 2026	2.72	2.74	2.56	2.58	2.58	-5.84%	29,553
Jul 10, 2026	2.82	2.90	2.71	2.74	2.74	-4.20%	51,146
Jul 9, 2026	2.92	2.92	2.71	2.86	2.86	-1.04%	66,682
Jul 8, 2026	2.90	2.98	2.80	2.89	2.89	-1.03%	56,396
Jul 7, 2026	3.06	3.10	2.85	2.92	2.92	-3.47%	52,857
Jul 6, 2026	3.10	3.12	2.93	3.03	3.03	-1.79%	114,579
Jul 2, 2026	3.27	3.46	3.05	3.08	3.08	-4.94%	102,687