Reliance Global Group, Inc. (EZRA)
NASDAQ: EZRA · Real-Time Price · USD
0.1620
-0.0080 (-4.71%)
May 11, 2026, 9:48 AM EDT - Market open
Reliance Global Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -2.97% | 1,987,617 |
| May 7, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.45% | 1,516,677 |
| May 6, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 3.35% | 2,136,127 |
| May 5, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -4.59% | 2,069,515 |
| May 4, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 5.00% | 4,665,104 |
| May 1, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.06% | 523,254 |
| Apr 30, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.12% | 879,059 |
| Apr 29, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -3.08% | 1,426,607 |
| Apr 28, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -6.16% | 1,904,475 |
| Apr 27, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -1.63% | 989,839 |
| Apr 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.40% | 629,959 |
| Apr 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.05% | 1,652,986 |
| Apr 22, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 1.11% | 972,895 |
| Apr 21, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.82% | 841,393 |
| Apr 20, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -1.54% | 897,697 |
| Apr 17, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -6.97% | 1,136,953 |
| Apr 16, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | 1.75% | 1,948,673 |
| Apr 15, 2026 | 0.19 | 0.23 | 0.18 | 0.21 | 0.21 | 11.29% | 5,333,560 |
| Apr 14, 2026 | 0.22 | 0.23 | 0.19 | 0.19 | 0.19 | -13.50% | 2,743,625 |
| Apr 13, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 7.54% | 2,222,891 |
| Apr 10, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 4.19% | 2,914,192 |
| Apr 9, 2026 | 0.19 | 0.21 | 0.18 | 0.19 | 0.19 | 3.24% | 2,550,649 |
| Apr 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.01% | 879,381 |
| Apr 7, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.74% | 1,681,751 |
| Apr 6, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 1.05% | 681,221 |
| Apr 2, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.63% | 902,521 |
| Apr 1, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.67% | 910,024 |
| Mar 31, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 8.19% | 1,075,942 |
| Mar 30, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -1.92% | 883,176 |
| Mar 27, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | 1.89% | 2,405,748 |
| Mar 26, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.76% | 3,388,523 |
| Mar 25, 2026 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -12.77% | 5,183,323 |
| Mar 24, 2026 | 0.19 | 0.22 | 0.19 | 0.20 | 0.20 | 2.63% | 9,232,090 |
| Mar 23, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 4.28% | 1,017,005 |
| Mar 20, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 4.65% | 1,640,751 |
| Mar 19, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -4.65% | 3,165,687 |
| Mar 18, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 0.33% | 1,962,481 |
| Mar 17, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.80% | 1,196,383 |
| Mar 16, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.16% | 911,087 |
| Mar 13, 2026 | 0.21 | 0.22 | 0.19 | 0.19 | 0.19 | -9.96% | 1,917,218 |
| Mar 12, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 2.28% | 1,849,596 |
| Mar 11, 2026 | 0.23 | 0.24 | 0.21 | 0.21 | 0.21 | -18.60% | 4,538,446 |
| Mar 10, 2026 | 0.22 | 0.27 | 0.22 | 0.26 | 0.26 | 15.12% | 3,463,983 |
| Mar 9, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 0.90% | 1,512,582 |
| Mar 6, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 3.35% | 1,114,489 |
| Mar 5, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -2.05% | 1,560,709 |
| Mar 4, 2026 | 0.23 | 0.25 | 0.22 | 0.22 | 0.22 | -1.97% | 2,151,050 |
| 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% | 4,379,795 |
| Feb 27, 2026 | 0.31 | 0.34 | 0.26 | 0.27 | 0.27 | -11.60% | 6,100,623 |