Reliance Global Group, Inc. (EZRA)
NASDAQ: EZRA · Real-Time Price · USD
2.350
+0.070 (3.07%)
At close: Oct 1, 2026, 4:00 PM EDT
2.240
-0.110 (-4.68%)
After-hours: Oct 1, 2026, 4:54 PM EDT
Reliance Global Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 2.29 | 2.57 | 2.05 | 2.35 | 2.35 | 3.07% | 2,283,559 |
| Sep 30, 2026 | 2.64 | 2.68 | 2.27 | 2.28 | 2.28 | -12.64% | 82,887 |
| Sep 29, 2026 | 2.72 | 2.77 | 2.54 | 2.61 | 2.61 | -0.38% | 18,724 |
| Sep 28, 2026 | 2.69 | 2.75 | 2.61 | 2.62 | 2.62 | -2.24% | 14,440 |
| Sep 25, 2026 | 2.78 | 2.85 | 2.63 | 2.68 | 2.68 | -0.74% | 10,374 |
| Sep 24, 2026 | 2.75 | 2.76 | 2.62 | 2.70 | 2.70 | 0.37% | 15,135 |
| Sep 23, 2026 | 2.83 | 2.86 | 2.68 | 2.69 | 2.69 | - | 22,539 |
| Sep 22, 2026 | 2.68 | 2.78 | 2.59 | 2.69 | 2.69 | 1.51% | 30,411 |
| Sep 21, 2026 | 2.64 | 2.69 | 2.61 | 2.65 | 2.65 | 1.15% | 22,038 |
| Sep 18, 2026 | 2.68 | 2.72 | 2.62 | 2.62 | 2.62 | -1.13% | 26,112 |
| Sep 17, 2026 | 2.63 | 2.79 | 2.60 | 2.65 | 2.65 | -1.12% | 52,355 |
| Sep 16, 2026 | 2.69 | 2.86 | 2.63 | 2.68 | 2.68 | 0.37% | 44,950 |
| Sep 15, 2026 | 2.73 | 2.73 | 2.67 | 2.67 | 2.67 | -3.26% | 11,693 |
| Sep 14, 2026 | 2.79 | 2.87 | 2.73 | 2.76 | 2.76 | 2.22% | 18,720 |
| Sep 11, 2026 | 2.75 | 2.81 | 2.70 | 2.70 | 2.70 | -0.74% | 34,612 |
| Sep 10, 2026 | 2.79 | 2.85 | 2.69 | 2.72 | 2.72 | -2.51% | 19,996 |
| Sep 9, 2026 | 2.73 | 2.99 | 2.58 | 2.79 | 2.79 | 2.95% | 65,056 |
| Sep 8, 2026 | 2.78 | 2.84 | 2.71 | 2.71 | 2.71 | -4.24% | 56,169 |
| Sep 4, 2026 | 2.80 | 2.86 | 2.73 | 2.83 | 2.83 | -0.35% | 56,003 |
| Sep 3, 2026 | 2.73 | 3.01 | 2.66 | 2.84 | 2.84 | 4.03% | 161,224 |
| Sep 2, 2026 | 2.77 | 2.93 | 2.73 | 2.73 | 2.73 | -1.44% | 35,237 |
| Sep 1, 2026 | 2.82 | 2.82 | 2.67 | 2.77 | 2.77 | -3.82% | 34,439 |
| 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 |