Reliance Global Group, Inc. (EZRA)
NASDAQ: EZRA · Real-Time Price · USD
1.820
-0.155 (-7.85%)
At close: Jul 31, 2026, 4:00 PM EDT
1.850
+0.030 (1.65%)
After-hours: Jul 31, 2026, 7:42 PM EDT
Reliance Global Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.99 | 2.02 | 1.75 | 1.82 | 1.82 | -7.85% | 105,148 |
| Jul 30, 2026 | 1.85 | 2.09 | 1.82 | 1.98 | 1.98 | 10.34% | 495,478 |
| 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 |
| Jul 1, 2026 | 3.21 | 3.30 | 3.14 | 3.24 | 3.24 | -0.31% | 76,871 |
| Jun 30, 2026 | 3.27 | 3.33 | 3.20 | 3.25 | 3.25 | -0.31% | 29,700 |
| Jun 29, 2026 | 3.34 | 3.43 | 3.03 | 3.26 | 3.26 | -4.96% | 84,437 |
| Jun 26, 2026 | 3.34 | 3.43 | 3.32 | 3.43 | 3.43 | 3.31% | 19,786 |
| Jun 25, 2026 | 3.50 | 3.57 | 3.28 | 3.32 | 3.32 | -3.91% | 88,907 |
| Jun 24, 2026 | 3.52 | 3.69 | 3.32 | 3.46 | 3.46 | -1.00% | 68,382 |
| Jun 23, 2026 | 3.70 | 3.77 | 3.43 | 3.49 | 3.49 | -7.18% | 147,526 |
| Jun 22, 2026 | 3.48 | 4.02 | 3.30 | 3.76 | 3.76 | 8.36% | 670,927 |
| Jun 18, 2026 | 3.45 | 3.59 | 3.42 | 3.47 | 3.47 | -0.57% | 30,154 |
| Jun 17, 2026 | 3.46 | 3.74 | 3.45 | 3.49 | 3.49 | -1.13% | 70,097 |
| Jun 16, 2026 | 3.55 | 3.58 | 3.41 | 3.53 | 3.53 | -0.56% | 22,401 |
| Jun 15, 2026 | 3.51 | 3.65 | 3.45 | 3.55 | 3.55 | 0.28% | 21,297 |
| Jun 12, 2026 | 3.66 | 3.67 | 3.40 | 3.54 | 3.54 | -3.28% | 26,733 |
| Jun 11, 2026 | 3.50 | 3.69 | 3.50 | 3.66 | 3.66 | 5.17% | 48,643 |
| Jun 10, 2026 | 3.46 | 3.69 | 3.22 | 3.48 | 3.48 | -4.13% | 117,521 |
| Jun 9, 2026 | 3.64 | 3.65 | 3.48 | 3.63 | 3.63 | -1.63% | 187,261 |
| Jun 8, 2026 | 3.48 | 3.69 | 3.25 | 3.69 | 3.69 | 3.80% | 55,405 |
| Jun 5, 2026 | 3.74 | 3.89 | 3.50 | 3.56 | 3.56 | -5.20% | 80,401 |
| Jun 4, 2026 | 3.69 | 3.75 | 3.60 | 3.75 | 3.75 | 1.08% | 23,759 |
| Jun 3, 2026 | 3.93 | 3.94 | 3.60 | 3.71 | 3.71 | -4.87% | 124,832 |
| Jun 2, 2026 | 4.05 | 4.05 | 3.75 | 3.90 | 3.90 | -5.11% | 92,057 |
| Jun 1, 2026 | 3.85 | 4.14 | 3.79 | 4.11 | 4.11 | 4.58% | 265,530 |
| May 29, 2026 | 4.04 | 4.18 | 3.80 | 3.93 | 3.93 | 6.50% | 455,096 |
| May 28, 2026 | 3.86 | 3.87 | 3.45 | 3.69 | 3.69 | -4.90% | 358,414 |
| May 27, 2026 | 4.00 | 4.06 | 3.71 | 3.88 | 3.88 | -2.51% | 102,822 |
| May 26, 2026 | 4.22 | 4.35 | 3.75 | 3.98 | 3.98 | -0.50% | 182,558 |
| May 22, 2026 | 4.31 | 5.45 | 3.82 | 4.00 | 4.00 | 4.71% | 995,446 |
| May 21, 2026 | 3.81 | 3.88 | 3.49 | 3.82 | 3.82 | -2.05% | 282,100 |
| May 20, 2026 | 3.82 | 3.99 | 3.70 | 3.90 | 3.90 | 1.04% | 73,033 |