Skip to main content
Reliance Global Group, Inc. (RELI)
NASDAQ: RELI · Real-Time Price · USD
2.590
+0.210 (8.82%)
At close: Dec 30, 2024, 4:00 PM
2.570
-0.020 (-0.77%)
After-hours: Dec 30, 2024, 5:51 PM EST

Reliance Global Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20242.352.822.202.592.598.82%398,329
Dec 27, 20242.882.882.232.382.38-10.53%533,402
Dec 26, 20242.432.922.432.662.665.14%743,413
Dec 24, 20243.003.132.452.532.53-18.65%1,590,766
Dec 23, 20243.845.112.813.113.11159.17%105,208,839
Dec 20, 20241.221.251.181.201.20-1.64%186,437
Dec 19, 20241.251.281.191.221.22-1.61%85,783
Dec 18, 20241.321.441.241.241.24-5.13%93,043
Dec 17, 20241.331.371.291.311.31-1.43%132,642
Dec 16, 20241.501.501.281.331.33-12.19%74,293
Dec 13, 20241.501.551.441.511.51-47,493
Dec 12, 20241.541.591.491.511.51-1.95%68,496
Dec 11, 20241.551.591.511.541.54-2.53%40,724
Dec 10, 20241.641.641.531.581.58-2.47%100,265
Dec 9, 20241.601.641.591.621.621.89%42,744
Dec 6, 20241.551.661.461.591.596.71%143,730
Dec 5, 20241.571.601.351.491.49-6.88%151,690
Dec 4, 20241.691.691.571.601.60-119,640
Dec 3, 20241.591.741.551.601.60-2.44%215,036
Dec 2, 20241.541.701.381.641.648.61%313,714
Nov 29, 20241.561.561.501.511.51-1.31%49,882
Nov 27, 20241.441.661.411.531.536.99%313,478
Nov 26, 20241.581.601.411.431.43-10.63%227,857
Nov 25, 20241.331.601.281.601.6024.03%741,430
Nov 22, 20241.321.331.271.291.29-0.77%111,515
Nov 21, 20241.351.361.221.301.30-5.80%403,676
Nov 20, 20241.291.461.271.381.385.34%1,146,838
Nov 19, 20241.361.361.201.311.31-3.68%120,011
Nov 18, 20241.431.431.351.361.36-6.21%41,153
Nov 15, 20241.581.581.421.451.45-8.81%52,541
Nov 14, 20241.791.801.571.591.59-11.17%59,063
Nov 13, 20241.901.931.751.791.79-6.28%96,431
Nov 12, 20241.921.971.821.911.91-0.52%92,098
Nov 11, 20241.962.061.881.921.92-0.52%191,867
Nov 8, 20242.162.161.901.931.93-6.76%65,970
Nov 7, 20242.332.332.062.072.07-5.05%112,055
Nov 6, 20242.262.402.152.182.18-3.11%181,420
Nov 5, 20242.272.342.202.252.251.35%28,795
Nov 4, 20242.192.302.182.222.221.37%23,249
Nov 1, 20242.382.382.172.192.19-7.98%102,147
Oct 31, 20242.332.592.312.382.383.03%136,803
Oct 30, 20242.372.462.272.312.31-2.12%67,857
Oct 29, 20242.392.462.312.362.36-1.67%48,977
Oct 28, 20242.352.402.282.402.403.00%68,069
Oct 25, 20242.422.442.252.332.33-2.92%47,782
Oct 24, 20242.292.462.242.402.403.90%76,763
Oct 23, 20242.362.362.212.312.31-2.12%60,074
Oct 22, 20242.442.442.322.362.36-2.07%19,046
Oct 21, 20242.452.462.262.412.41-3.21%51,358
Oct 18, 20242.372.492.322.492.495.06%89,978
Oct 17, 20242.232.452.222.372.376.28%150,120
Oct 16, 20242.182.282.102.232.237.21%99,070
Oct 15, 20242.202.202.072.082.08-5.45%69,379
Oct 14, 20242.142.292.112.202.203.77%31,930
Oct 11, 20242.132.172.092.122.12-2.30%21,515
Oct 10, 20242.202.222.052.172.170.46%34,427
Oct 9, 20242.232.302.112.162.16-4.00%66,755
Oct 8, 20242.302.382.222.252.25-2.64%42,474
Oct 7, 20242.272.402.232.312.31-0.82%80,102
Oct 4, 20242.272.402.202.332.33-0.43%109,581
Oct 3, 20242.362.372.232.342.340.86%67,051
Oct 2, 20242.362.402.202.322.32-3.73%122,726
Oct 1, 20242.212.412.172.412.417.59%195,217
Sep 30, 20242.342.572.232.242.242.28%1,182,122
Sep 27, 20242.302.302.152.192.19-0.90%60,938
Sep 26, 20242.292.332.212.212.21-0.90%43,810
Sep 25, 20242.332.402.212.232.23-3.46%167,954
Sep 24, 20242.382.402.292.312.31-3.35%71,480
Sep 23, 20242.542.542.212.392.39-5.91%161,982
Sep 20, 20242.592.642.522.542.543.67%547,587
Sep 19, 20242.702.702.122.452.45-5.77%449,425
Sep 18, 20242.652.712.582.602.60-3.70%309,544
Sep 17, 20242.732.732.602.702.70-1.10%82,126
Sep 16, 20242.712.792.682.732.73-1.09%215,243
Sep 13, 20242.742.902.672.762.760.73%103,001
Sep 12, 20242.632.762.632.742.74-1.79%24,373
Sep 11, 20242.792.802.652.792.79-0.71%21,535
Sep 10, 20242.842.962.662.812.81-1.40%50,578
Sep 9, 20242.883.332.742.852.851.79%285,551
Sep 6, 20242.732.922.692.802.80-64,161
Sep 5, 20242.662.862.662.802.801.82%39,632
Sep 4, 20242.702.802.632.752.752.23%59,779
Sep 3, 20242.852.852.622.692.69-3.93%17,310
Aug 30, 20242.762.862.682.802.80-0.36%17,787
Aug 29, 20242.782.822.722.812.811.08%34,341
Aug 28, 20242.682.892.662.782.783.73%55,855
Aug 27, 20242.752.802.522.682.68-4.29%33,973
Aug 26, 20242.812.852.732.802.80-2.78%13,808
Aug 23, 20242.912.922.712.882.885.22%34,976
Aug 22, 20242.812.882.712.742.743.28%39,851
Aug 21, 20242.892.892.652.652.65-6.03%85,966
Aug 20, 20242.512.892.512.822.8213.85%78,228
Aug 19, 20242.682.682.442.482.48-3.62%26,852
Aug 16, 20242.622.702.572.572.57-2.28%29,777
Aug 15, 20242.552.682.532.632.633.95%19,675
Aug 14, 20242.532.572.402.532.53-0.39%23,815
Aug 13, 20242.562.662.402.542.541.60%25,937
Aug 12, 20242.792.872.502.502.50-10.55%56,984
Aug 9, 20242.752.882.662.802.801.27%17,132
Aug 8, 20242.963.002.752.762.76-4.17%21,563