Reliance Global Group, Inc. (EZRA)
NASDAQ: EZRA · Real-Time Price · USD
3.020
+0.525 (21.04%)
At close: Aug 21, 2026, 4:00 PM EDT
2.970
-0.050 (-1.66%)
After-hours: Aug 21, 2026, 7:58 PM EDT
Reliance Global Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 2.53 | 3.24 | 2.42 | 3.02 | 3.02 | 21.04% | 573,338 |
| 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 |
| 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 |