Reliance Global Group, Inc. (RELI)
NASDAQ: RELI · Real-Time Price · USD
1.240
+0.050 (4.19%)
At close: Apr 1, 2025, 4:00 PM
1.269
+0.029 (2.32%)
After-hours: Apr 1, 2025, 6:42 PM EDT
Reliance Global Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 1.18 | 1.24 | 1.16 | 1.24 | 1.24 | 4.20% | 29,151 |
| 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 |
| Mar 25, 2025 | 1.32 | 1.33 | 1.23 | 1.27 | 1.27 | -2.31% | 58,206 |
| Mar 24, 2025 | 1.35 | 1.38 | 1.30 | 1.30 | 1.30 | -2.99% | 42,878 |
| Mar 21, 2025 | 1.34 | 1.35 | 1.30 | 1.34 | 1.34 | -0.74% | 34,591 |
| Mar 20, 2025 | 1.39 | 1.40 | 1.31 | 1.35 | 1.35 | -0.22% | 19,554 |
| Mar 19, 2025 | 1.34 | 1.39 | 1.29 | 1.35 | 1.35 | 0.59% | 40,497 |
| Mar 18, 2025 | 1.35 | 1.35 | 1.31 | 1.35 | 1.35 | 0.37% | 17,615 |
| Mar 17, 2025 | 1.31 | 1.35 | 1.30 | 1.34 | 1.34 | 4.69% | 18,515 |
| Mar 14, 2025 | 1.30 | 1.33 | 1.28 | 1.28 | 1.28 | -1.54% | 9,773 |
| Mar 13, 2025 | 1.41 | 1.43 | 1.30 | 1.30 | 1.30 | -6.47% | 27,803 |
| Mar 12, 2025 | 1.43 | 1.48 | 1.35 | 1.39 | 1.39 | -4.14% | 19,737 |
| Mar 11, 2025 | 1.41 | 1.46 | 1.35 | 1.45 | 1.45 | 2.84% | 9,617 |
| Mar 10, 2025 | 1.42 | 1.52 | 1.33 | 1.41 | 1.41 | -2.08% | 40,712 |
| Mar 7, 2025 | 1.45 | 1.51 | 1.37 | 1.44 | 1.44 | -1.37% | 38,312 |
| Mar 6, 2025 | 1.46 | 1.49 | 1.40 | 1.46 | 1.46 | -0.68% | 55,864 |
| Mar 5, 2025 | 1.37 | 1.49 | 1.37 | 1.47 | 1.47 | 7.30% | 36,563 |
| Mar 4, 2025 | 1.37 | 1.37 | 1.30 | 1.37 | 1.37 | 0.74% | 29,916 |
| Mar 3, 2025 | 1.44 | 1.46 | 1.36 | 1.36 | 1.36 | -6.85% | 23,546 |
| Feb 28, 2025 | 1.46 | 1.47 | 1.40 | 1.46 | 1.46 | - | 15,262 |
| Feb 27, 2025 | 1.51 | 1.52 | 1.45 | 1.46 | 1.46 | -5.81% | 25,620 |
| Feb 26, 2025 | 1.48 | 1.55 | 1.45 | 1.55 | 1.55 | 4.03% | 27,229 |
| Feb 25, 2025 | 1.53 | 1.53 | 1.45 | 1.49 | 1.49 | -2.61% | 20,200 |
| Feb 24, 2025 | 1.44 | 1.54 | 1.44 | 1.53 | 1.53 | 6.25% | 39,472 |
| Feb 21, 2025 | 1.44 | 1.48 | 1.43 | 1.44 | 1.44 | -1.37% | 33,976 |
| Feb 20, 2025 | 1.52 | 1.52 | 1.41 | 1.46 | 1.46 | -4.26% | 59,626 |
| Feb 19, 2025 | 1.59 | 1.59 | 1.51 | 1.53 | 1.53 | -4.09% | 38,228 |
| Feb 18, 2025 | 1.71 | 1.75 | 1.51 | 1.59 | 1.59 | -6.74% | 139,651 |
| Feb 14, 2025 | 1.84 | 1.85 | 1.70 | 1.71 | 1.71 | -4.75% | 83,788 |
| Feb 13, 2025 | 1.76 | 1.83 | 1.68 | 1.79 | 1.79 | 2.29% | 101,708 |
| Feb 12, 2025 | 1.72 | 1.78 | 1.63 | 1.75 | 1.75 | 0.57% | 56,256 |
| Feb 11, 2025 | 1.79 | 1.79 | 1.71 | 1.74 | 1.74 | -5.95% | 62,579 |
| Feb 10, 2025 | 1.88 | 1.94 | 1.73 | 1.85 | 1.85 | -4.64% | 163,610 |
| Feb 7, 2025 | 1.90 | 2.15 | 1.82 | 1.94 | 1.94 | 8.38% | 870,396 |
| Feb 6, 2025 | 1.89 | 1.91 | 1.78 | 1.79 | 1.79 | -5.29% | 130,156 |
| Feb 5, 2025 | 1.92 | 1.94 | 1.84 | 1.89 | 1.89 | -1.05% | 36,702 |
| Feb 4, 2025 | 1.91 | 2.00 | 1.89 | 1.91 | 1.91 | -1.04% | 124,373 |
| Feb 3, 2025 | 1.93 | 2.01 | 1.89 | 1.93 | 1.93 | -2.03% | 88,127 |
| Jan 31, 2025 | 2.05 | 2.21 | 1.94 | 1.97 | 1.97 | -5.29% | 117,818 |
| Jan 30, 2025 | 2.03 | 2.16 | 2.02 | 2.08 | 2.08 | -2.80% | 72,286 |
| Jan 29, 2025 | 1.98 | 2.34 | 1.94 | 2.14 | 2.14 | 7.00% | 183,854 |
| Jan 28, 2025 | 2.02 | 2.08 | 1.80 | 2.00 | 2.00 | -0.99% | 106,391 |
| Jan 27, 2025 | 2.21 | 2.30 | 2.01 | 2.02 | 2.02 | -8.18% | 56,984 |
| Jan 24, 2025 | 2.21 | 2.30 | 2.20 | 2.20 | 2.20 | -0.45% | 29,501 |
| Jan 23, 2025 | 2.25 | 2.33 | 2.16 | 2.21 | 2.21 | 2.31% | 29,470 |
| Jan 22, 2025 | 2.16 | 2.18 | 2.09 | 2.16 | 2.16 | -0.92% | 28,250 |
| Jan 21, 2025 | 2.14 | 2.41 | 2.08 | 2.18 | 2.18 | 1.87% | 97,876 |