Reliance Global Group, Inc. (EZRA)
NASDAQ: EZRA · Real-Time Price · USD
3.470
-0.020 (-0.57%)
At close: Jun 18, 2026, 4:00 PM EDT
3.420
-0.050 (-1.44%)
After-hours: Jun 18, 2026, 7:10 PM EDT
Reliance Global Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 7.60 | 7.65 | 7.00 | 7.01 | 7.01 | -6.16% | 47,611 |
| Apr 27, 2026 | 7.28 | 7.60 | 7.28 | 7.47 | 7.47 | -1.63% | 24,745 |
| Apr 24, 2026 | 7.69 | 7.71 | 7.40 | 7.60 | 7.60 | -1.40% | 15,748 |
| Apr 23, 2026 | 7.51 | 7.78 | 7.40 | 7.70 | 7.70 | 1.05% | 41,324 |
| Apr 22, 2026 | 7.64 | 7.87 | 7.40 | 7.62 | 7.62 | 1.11% | 24,322 |
| Apr 21, 2026 | 7.92 | 7.92 | 7.44 | 7.54 | 7.54 | -1.82% | 21,034 |
| Apr 20, 2026 | 7.60 | 7.86 | 7.32 | 7.68 | 7.68 | -1.54% | 22,442 |
| Apr 17, 2026 | 8.78 | 8.78 | 7.80 | 7.80 | 7.80 | -6.97% | 28,423 |
| Apr 16, 2026 | 8.28 | 8.44 | 7.73 | 8.38 | 8.38 | 1.75% | 48,716 |
| Apr 15, 2026 | 7.56 | 9.08 | 7.32 | 8.24 | 8.24 | 11.29% | 133,339 |
| Apr 14, 2026 | 8.80 | 9.18 | 7.40 | 7.40 | 7.40 | -13.50% | 68,590 |
| Apr 13, 2026 | 7.97 | 8.96 | 7.80 | 8.56 | 8.56 | 7.54% | 55,572 |
| Apr 10, 2026 | 7.56 | 8.55 | 7.56 | 7.96 | 7.96 | 4.19% | 72,854 |
| Apr 9, 2026 | 7.48 | 8.22 | 7.36 | 7.64 | 7.64 | 3.24% | 63,766 |