Reliance Global Group, Inc. (RELI)
NASDAQ: RELI · Real-Time Price · USD
2.390
+0.210 (9.63%)
At close: Jun 26, 2025, 4:00 PM
2.280
-0.110 (-4.60%)
Pre-market: Jun 27, 2025, 8:58 AM EDT
Reliance Global Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 2.38 | 2.50 | 2.25 | 2.39 | 2.39 | 9.63% | 483,570 |
| Jun 25, 2025 | 2.21 | 2.54 | 2.16 | 2.18 | 2.18 | -8.79% | 586,563 |
| Jun 24, 2025 | 1.88 | 2.60 | 1.88 | 2.39 | 2.39 | 25.79% | 1,928,019 |
| Jun 23, 2025 | 2.24 | 2.45 | 1.90 | 1.90 | 1.90 | -23.08% | 839,072 |
| Jun 20, 2025 | 2.45 | 2.64 | 2.25 | 2.47 | 2.47 | -15.41% | 1,579,803 |
| Jun 18, 2025 | 3.13 | 3.55 | 2.67 | 2.92 | 2.92 | 34.56% | 49,928,518 |
| Jun 17, 2025 | 1.43 | 2.32 | 1.31 | 2.17 | 2.17 | 83.90% | 11,305,815 |
| Jun 16, 2025 | 1.16 | 1.25 | 1.09 | 1.18 | 1.18 | -3.36% | 5,219,269 |
| Jun 13, 2025 | 1.25 | 1.29 | 1.20 | 1.22 | 1.22 | -2.32% | 34,082 |
| Jun 12, 2025 | 1.29 | 1.36 | 1.24 | 1.25 | 1.25 | -3.10% | 25,050 |
| Jun 11, 2025 | 1.40 | 1.40 | 1.27 | 1.29 | 1.29 | -2.27% | 65,330 |
| Jun 10, 2025 | 1.40 | 1.50 | 1.31 | 1.32 | 1.32 | -6.38% | 48,505 |
| Jun 9, 2025 | 1.47 | 1.47 | 1.38 | 1.41 | 1.41 | -4.08% | 44,559 |
| Jun 6, 2025 | 1.50 | 1.54 | 1.43 | 1.47 | 1.47 | -2.65% | 43,074 |
| 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 |