Reliance Global Group, Inc. (EZRA)
NASDAQ: EZRA · Real-Time Price · USD
2.740
-0.120 (-4.20%)
At close: Jul 10, 2026, 4:00 PM EDT
2.710
-0.030 (-1.09%)
After-hours: Jul 10, 2026, 7:56 PM EDT
Reliance Global Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 2.82 | 2.90 | 2.71 | 2.74 | 2.74 | -4.20% | 49,208 |
| Jul 9, 2026 | 2.92 | 2.92 | 2.71 | 2.86 | 2.86 | -1.04% | 59,920 |
| Jul 8, 2026 | 2.90 | 2.98 | 2.80 | 2.89 | 2.89 | -1.03% | 55,372 |
| Jul 7, 2026 | 3.06 | 3.10 | 2.85 | 2.92 | 2.92 | -3.47% | 45,510 |
| Jul 6, 2026 | 3.10 | 3.12 | 2.93 | 3.03 | 3.03 | -1.79% | 112,277 |
| Jul 2, 2026 | 3.27 | 3.46 | 3.05 | 3.08 | 3.08 | -4.94% | 92,103 |
| 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 |
| May 19, 2026 | 4.57 | 4.58 | 3.73 | 3.86 | 3.86 | -15.35% | 130,819 |
| May 18, 2026 | 4.82 | 5.16 | 4.50 | 4.56 | 4.56 | -5.39% | 131,067 |
| May 15, 2026 | 4.60 | 4.94 | 4.55 | 4.82 | 4.82 | 5.70% | 64,312 |
| May 14, 2026 | 4.40 | 5.10 | 4.40 | 4.56 | 4.56 | -26.45% | 112,097 |
| May 13, 2026 | 6.00 | 6.20 | 5.88 | 6.20 | 6.20 | 3.20% | 25,570 |
| May 12, 2026 | 6.01 | 6.24 | 5.80 | 6.01 | 6.01 | -3.03% | 27,258 |
| May 11, 2026 | 6.52 | 6.76 | 6.10 | 6.20 | 6.20 | -8.88% | 39,036 |
| May 8, 2026 | 7.20 | 7.20 | 6.50 | 6.80 | 6.80 | -2.97% | 50,974 |
| May 7, 2026 | 7.28 | 7.28 | 7.00 | 7.01 | 7.01 | -0.45% | 39,852 |
| May 6, 2026 | 7.12 | 7.35 | 6.88 | 7.04 | 7.04 | 3.35% | 53,739 |
| May 5, 2026 | 7.37 | 7.48 | 6.80 | 6.81 | 6.81 | -4.59% | 58,971 |
| May 4, 2026 | 7.72 | 7.79 | 7.12 | 7.14 | 7.14 | 5.00% | 119,618 |
| May 1, 2026 | 6.75 | 6.93 | 6.66 | 6.80 | 6.80 | -0.06% | 13,106 |
| Apr 30, 2026 | 6.92 | 6.92 | 6.62 | 6.80 | 6.80 | 0.12% | 22,688 |
| Apr 29, 2026 | 7.01 | 7.20 | 6.50 | 6.80 | 6.80 | -3.08% | 38,949 |