Reliance Global Group, Inc. (RELI)
NASDAQ: RELI · Real-Time Price · USD
1.510
+0.160 (11.85%)
At close: Jun 5, 2025, 4:00 PM
1.530
+0.020 (1.32%)
After-hours: Jun 5, 2025, 7:57 PM EDT
Reliance Global Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 1.37 | 1.56 | 1.35 | 1.51 | 1.51 | 11.85% | 209,814 |
| Jun 4, 2025 | 1.31 | 1.38 | 1.31 | 1.35 | 1.35 | - | 20,478 |
| Jun 3, 2025 | 1.35 | 1.36 | 1.29 | 1.35 | 1.35 | 0.75% | 35,934 |
| Jun 2, 2025 | 1.43 | 1.43 | 1.32 | 1.34 | 1.34 | -0.74% | 28,555 |
| May 30, 2025 | 1.20 | 1.44 | 1.20 | 1.35 | 1.35 | 12.97% | 161,129 |
| May 29, 2025 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | -1.24% | 11,396 |
| May 28, 2025 | 1.25 | 1.25 | 1.18 | 1.21 | 1.21 | -1.22% | 17,672 |
| May 27, 2025 | 1.18 | 1.25 | 1.15 | 1.23 | 1.23 | 4.70% | 19,418 |
| May 23, 2025 | 1.14 | 1.17 | 1.11 | 1.17 | 1.17 | 1.74% | 19,205 |
| May 22, 2025 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -0.86% | 13,813 |
| May 21, 2025 | 1.19 | 1.20 | 1.15 | 1.16 | 1.16 | - | 10,198 |
| May 20, 2025 | 1.26 | 1.26 | 1.16 | 1.16 | 1.16 | -4.13% | 18,305 |
| May 19, 2025 | 1.27 | 1.27 | 1.17 | 1.21 | 1.21 | -0.82% | 16,846 |
| May 16, 2025 | 1.15 | 1.25 | 1.13 | 1.22 | 1.22 | 7.02% | 42,526 |
| May 15, 2025 | 1.26 | 1.26 | 1.14 | 1.14 | 1.14 | -7.32% | 33,296 |
| May 14, 2025 | 1.21 | 1.28 | 1.21 | 1.23 | 1.23 | -0.81% | 28,993 |
| May 13, 2025 | 1.19 | 1.33 | 1.15 | 1.24 | 1.24 | 8.77% | 41,980 |
| May 12, 2025 | 1.08 | 1.15 | 1.07 | 1.14 | 1.14 | 6.54% | 34,779 |
| May 9, 2025 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | -0.93% | 14,309 |
| May 8, 2025 | 1.08 | 1.08 | 1.04 | 1.08 | 1.08 | - | 20,801 |
| May 7, 2025 | 1.06 | 1.13 | 1.01 | 1.08 | 1.08 | -6.90% | 41,561 |
| May 6, 2025 | 1.14 | 1.18 | 1.12 | 1.16 | 1.16 | 0.87% | 23,337 |
| May 5, 2025 | 1.14 | 1.15 | 1.10 | 1.15 | 1.15 | 5.50% | 18,988 |
| May 2, 2025 | 1.15 | 1.15 | 1.08 | 1.09 | 1.09 | -5.22% | 23,911 |
| May 1, 2025 | 1.17 | 1.17 | 1.11 | 1.15 | 1.15 | 0.88% | 13,092 |
| Apr 30, 2025 | 1.14 | 1.16 | 1.05 | 1.14 | 1.14 | 6.54% | 63,002 |
| Apr 29, 2025 | 1.13 | 1.17 | 1.06 | 1.07 | 1.07 | -6.96% | 53,565 |
| Apr 28, 2025 | 1.19 | 1.23 | 1.10 | 1.15 | 1.15 | -2.54% | 56,368 |
| Apr 25, 2025 | 1.06 | 1.29 | 1.04 | 1.18 | 1.18 | 13.46% | 469,802 |
| Apr 24, 2025 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | 2.97% | 18,682 |
| Apr 23, 2025 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 1.01% | 24,629 |
| Apr 22, 2025 | 1.01 | 1.01 | 0.97 | 1.00 | 1.00 | 0.19% | 33,475 |
| Apr 21, 2025 | 1.02 | 1.06 | 0.99 | 1.00 | 1.00 | -1.67% | 68,693 |
| Apr 17, 2025 | 1.02 | 1.05 | 1.01 | 1.02 | 1.02 | -0.98% | 18,598 |
| Apr 16, 2025 | 1.05 | 1.06 | 1.00 | 1.03 | 1.03 | 1.49% | 57,128 |
| Apr 15, 2025 | 1.01 | 1.06 | 1.00 | 1.01 | 1.01 | -2.88% | 62,653 |
| Apr 14, 2025 | 1.07 | 1.07 | 0.97 | 1.04 | 1.04 | - | 22,451 |
| Apr 11, 2025 | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | 2.97% | 25,498 |
| Apr 10, 2025 | 1.07 | 1.10 | 1.01 | 1.01 | 1.01 | -5.61% | 68,215 |
| Apr 9, 2025 | 1.09 | 1.10 | 1.03 | 1.07 | 1.07 | -1.83% | 58,869 |
| Apr 8, 2025 | 1.09 | 1.11 | 1.09 | 1.09 | 1.09 | -2.68% | 37,410 |
| Apr 7, 2025 | 1.12 | 1.12 | 1.00 | 1.12 | 1.12 | -2.61% | 85,674 |
| Apr 4, 2025 | 1.20 | 1.21 | 1.11 | 1.15 | 1.15 | -7.26% | 36,516 |
| Apr 3, 2025 | 1.24 | 1.31 | 1.21 | 1.24 | 1.24 | - | 8,465 |
| Apr 2, 2025 | 1.23 | 1.27 | 1.20 | 1.24 | 1.24 | - | 37,313 |
| Apr 1, 2025 | 1.18 | 1.24 | 1.16 | 1.24 | 1.24 | 4.20% | 29,166 |
| Mar 31, 2025 | 1.20 | 1.21 | 1.13 | 1.19 | 1.19 | -2.46% | 53,834 |
| Mar 28, 2025 | 1.26 | 1.31 | 1.21 | 1.22 | 1.22 | -3.56% | 55,260 |
| Mar 27, 2025 | 1.33 | 1.37 | 1.26 | 1.27 | 1.27 | -1.17% | 17,230 |
| Mar 26, 2025 | 1.28 | 1.29 | 1.25 | 1.28 | 1.28 | 0.79% | 17,535 |