Skip to main content
Reliance Global Group, Inc. (RELI)
NASDAQ: RELI · Real-Time Price · USD
2.220
+0.020 (0.91%)
Nov 4, 2024, 4:00 PM EST - Market closed

Reliance Global Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 7, 20243.063.132.812.882.88-4.00%25,933
Aug 6, 20243.213.212.973.003.00-6.54%23,376
Aug 5, 20243.163.642.433.213.21-10.83%207,671
Aug 2, 20243.403.633.303.603.604.65%43,901
Aug 1, 20243.603.643.403.443.44-4.18%40,351
Jul 31, 20243.603.763.513.593.59-0.28%39,201
Jul 30, 20243.803.893.503.603.60-2.96%107,329
Jul 29, 20243.893.913.623.713.71-1.33%42,348
Jul 26, 20243.754.003.653.763.76-7.62%175,271
Jul 25, 20243.814.283.804.074.074.90%150,905
Jul 24, 20244.004.123.803.883.88-1.02%110,046
Jul 23, 20243.704.083.703.923.925.95%121,154
Jul 22, 20243.964.093.593.703.70-3.90%158,111
Jul 19, 20243.964.033.803.853.85-3.75%99,674
Jul 18, 20244.134.293.914.004.00-9.30%107,593
Jul 17, 20243.984.603.984.414.4110.80%277,026
Jul 16, 20244.044.193.953.983.98-3.40%57,680
Jul 15, 20244.264.454.004.124.12-5.72%146,144
Jul 12, 20244.084.594.054.374.377.11%160,053
Jul 11, 20244.064.303.914.084.080.49%182,779
Jul 10, 20243.654.233.654.064.0610.03%289,706
Jul 9, 20243.554.003.353.693.693.07%163,109
Jul 8, 20243.753.753.303.583.58-5.54%166,876
Jul 5, 20243.924.153.603.793.79-2.82%312,007
Jul 3, 20244.054.253.763.903.902.63%218,195
Jul 2, 20244.364.433.763.803.80-18.45%278,077
Jul 1, 20244.264.983.734.664.6621.20%1,870,612
Jun 28, 20244.254.253.743.853.85-9.57%238,402
Jun 27, 20244.734.804.174.254.25-12.28%255,093
Jun 26, 20245.275.604.254.854.85-28.20%478,315
Jun 25, 20247.087.485.966.756.75-11.75%279,248
Jun 24, 20248.209.697.317.657.65-3.31%822,986
Jun 21, 20248.368.987.237.917.91-22.93%584,504
Jun 20, 20248.9311.868.1810.2710.2754.40%8,198,759
Jun 18, 202411.0318.536.656.656.6576.18%23,226,380
Jun 17, 20243.833.993.493.773.770.32%20,388
Jun 14, 20243.874.083.743.763.76-4.03%9,335
Jun 13, 20243.783.943.703.923.920.46%10,513