Reliance Global Group, Inc. (EZRA)
NASDAQ: EZRA · Real-Time Price · USD
3.930
+0.240 (6.50%)
At close: May 29, 2026, 4:00 PM EDT
3.837
-0.093 (-2.37%)
After-hours: May 29, 2026, 7:55 PM EDT
Reliance Global Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.04 | 4.18 | 3.80 | 3.93 | 3.93 | 6.50% | 446,254 |
| May 28, 2026 | 3.86 | 3.87 | 3.45 | 3.69 | 3.69 | -4.90% | 302,351 |
| May 27, 2026 | 4.00 | 4.06 | 3.71 | 3.88 | 3.88 | -2.51% | 101,076 |
| May 26, 2026 | 4.22 | 4.35 | 3.75 | 3.98 | 3.98 | -0.50% | 177,978 |
| May 22, 2026 | 4.31 | 5.45 | 3.82 | 4.00 | 4.00 | 4.71% | 983,481 |
| May 21, 2026 | 3.81 | 3.88 | 3.49 | 3.82 | 3.82 | -2.05% | 203,692 |
| May 20, 2026 | 3.82 | 3.99 | 3.70 | 3.90 | 3.90 | 1.04% | 71,936 |
| May 19, 2026 | 4.57 | 4.58 | 3.73 | 3.86 | 3.86 | -15.35% | 126,753 |
| May 18, 2026 | 4.82 | 5.16 | 4.50 | 4.56 | 4.56 | -5.39% | 98,512 |
| 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 |
| Apr 8, 2026 | 7.72 | 7.78 | 7.40 | 7.40 | 7.40 | -2.01% | 21,984 |
| Apr 7, 2026 | 7.31 | 7.72 | 7.01 | 7.55 | 7.55 | 3.74% | 42,043 |
| Apr 6, 2026 | 7.20 | 7.57 | 7.20 | 7.28 | 7.28 | 1.05% | 17,030 |
| Apr 2, 2026 | 6.82 | 7.28 | 6.74 | 7.20 | 7.20 | 5.63% | 22,563 |
| Apr 1, 2026 | 7.08 | 7.32 | 6.80 | 6.82 | 6.82 | -3.67% | 22,750 |
| Mar 31, 2026 | 6.44 | 7.20 | 6.44 | 7.08 | 7.08 | 8.19% | 26,898 |
| Mar 30, 2026 | 6.66 | 7.00 | 6.50 | 6.54 | 6.54 | -1.92% | 22,079 |
| Mar 27, 2026 | 7.08 | 7.08 | 6.32 | 6.67 | 6.67 | 1.89% | 60,143 |
| Mar 26, 2026 | 6.63 | 6.95 | 6.53 | 6.55 | 6.55 | -3.76% | 84,713 |
| Mar 25, 2026 | 7.96 | 8.03 | 6.68 | 6.80 | 6.80 | -12.77% | 129,583 |
| Mar 24, 2026 | 7.68 | 8.89 | 7.60 | 7.80 | 7.80 | 2.63% | 230,802 |
| Mar 23, 2026 | 7.29 | 7.91 | 7.08 | 7.60 | 7.60 | 4.28% | 25,425 |
| Mar 20, 2026 | 7.10 | 7.80 | 6.89 | 7.29 | 7.29 | 4.65% | 41,018 |
| Mar 19, 2026 | 7.23 | 7.46 | 6.79 | 6.96 | 6.96 | -4.65% | 79,142 |