Reliance Global Group, Inc. (RELI)
NASDAQ: RELI · Real-Time Price · USD
0.9495
-0.0205 (-2.11%)
At close: Oct 30, 2025, 4:00 PM EDT
0.9300
-0.0195 (-2.05%)
Pre-market: Oct 31, 2025, 5:02 AM EDT
Reliance Global Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.93 | 0.96 | 0.90 | 0.95 | 0.95 | -5.05% | 1,167,491 |
| Oct 29, 2025 | 1.00 | 1.09 | 0.95 | 1.00 | 0.97 | -6.54% | 2,611,181 |
| Oct 28, 2025 | 1.13 | 1.33 | 0.98 | 1.07 | 1.04 | 12.62% | 41,300,381 |
| Oct 27, 2025 | 1.00 | 1.00 | 0.88 | 0.95 | 0.92 | -2.04% | 12,932,215 |
| Oct 24, 2025 | 0.84 | 0.98 | 0.83 | 0.97 | 0.94 | 11.70% | 731,037 |
| Oct 23, 2025 | 0.83 | 0.87 | 0.83 | 0.87 | 0.84 | 6.29% | 357,827 |
| Oct 22, 2025 | 0.80 | 0.83 | 0.78 | 0.82 | 0.79 | 2.33% | 462,637 |
| Oct 21, 2025 | 0.84 | 0.86 | 0.79 | 0.80 | 0.77 | -7.59% | 244,427 |
| Oct 20, 2025 | 0.84 | 0.87 | 0.82 | 0.86 | 0.84 | 5.48% | 212,592 |
| Oct 17, 2025 | 0.82 | 0.84 | 0.80 | 0.82 | 0.79 | -1.92% | 296,148 |
| Oct 16, 2025 | 0.87 | 0.89 | 0.83 | 0.84 | 0.81 | -3.23% | 414,998 |
| Oct 15, 2025 | 0.89 | 0.91 | 0.85 | 0.86 | 0.84 | -5.35% | 498,550 |
| Oct 14, 2025 | 0.90 | 0.92 | 0.89 | 0.91 | 0.88 | -2.59% | 310,510 |
| Oct 13, 2025 | 0.94 | 0.98 | 0.93 | 0.94 | 0.91 | -0.67% | 350,175 |
| Oct 10, 2025 | 1.00 | 1.00 | 0.92 | 0.94 | 0.91 | -6.71% | 982,721 |
| Oct 9, 2025 | 1.05 | 1.05 | 1.00 | 1.01 | 0.98 | -3.81% | 531,527 |
| Oct 8, 2025 | 0.97 | 1.06 | 0.97 | 1.05 | 1.02 | 7.11% | 903,023 |
| Oct 7, 2025 | 0.99 | 1.04 | 0.97 | 0.98 | 0.95 | -8.38% | 1,318,233 |
| Oct 6, 2025 | 1.05 | 1.07 | 1.02 | 1.07 | 1.04 | - | 901,383 |
| Oct 3, 2025 | 0.96 | 1.15 | 0.96 | 1.07 | 1.04 | 9.18% | 3,262,220 |
| Oct 2, 2025 | 0.91 | 0.98 | 0.90 | 0.98 | 0.95 | 5.65% | 736,159 |
| Oct 1, 2025 | 0.89 | 0.96 | 0.89 | 0.93 | 0.90 | 0.83% | 800,770 |
| Sep 30, 2025 | 1.10 | 1.11 | 0.90 | 0.92 | 0.89 | -1.94% | 3,839,961 |
| Sep 29, 2025 | 0.88 | 1.22 | 0.88 | 0.94 | 0.91 | 7.09% | 14,385,940 |
| Sep 26, 2025 | 0.90 | 0.94 | 0.72 | 0.88 | 0.85 | -5.27% | 1,098,235 |
| Sep 25, 2025 | 0.93 | 0.97 | 0.91 | 0.92 | 0.90 | -5.24% | 729,682 |
| Sep 24, 2025 | 0.93 | 1.03 | 0.93 | 0.98 | 0.95 | 3.82% | 1,285,343 |
| Sep 23, 2025 | 0.88 | 1.06 | 0.88 | 0.94 | 0.91 | -12.96% | 3,258,595 |
| Sep 22, 2025 | 0.89 | 1.95 | 0.81 | 1.08 | 1.05 | 46.94% | 102,970,061 |
| Sep 19, 2025 | 0.74 | 0.79 | 0.73 | 0.74 | 0.71 | -4.37% | 888,955 |
| Sep 18, 2025 | 0.75 | 0.82 | 0.71 | 0.77 | 0.75 | 5.58% | 2,507,222 |
| Sep 17, 2025 | 0.85 | 0.91 | 0.70 | 0.73 | 0.71 | 6.59% | 36,288,656 |
| Sep 16, 2025 | 0.77 | 0.80 | 0.67 | 0.68 | 0.66 | -14.41% | 3,079,298 |
| Sep 15, 2025 | 1.55 | 1.67 | 0.76 | 0.80 | 0.77 | 1.53% | 56,056,253 |
| Sep 12, 2025 | 0.79 | 0.80 | 0.78 | 0.79 | 0.76 | 0.77% | 58,295 |
| Sep 11, 2025 | 0.77 | 0.80 | 0.76 | 0.78 | 0.76 | - | 102,918 |
| Sep 10, 2025 | 0.74 | 0.80 | 0.74 | 0.78 | 0.76 | 5.19% | 144,339 |
| Sep 9, 2025 | 0.72 | 0.77 | 0.72 | 0.74 | 0.72 | -3.98% | 216,899 |
| Sep 8, 2025 | 0.84 | 0.89 | 0.72 | 0.77 | 0.75 | -8.32% | 898,203 |
| Sep 5, 2025 | 0.82 | 0.87 | 0.82 | 0.84 | 0.82 | 0.26% | 30,890 |
| Sep 4, 2025 | 0.88 | 0.88 | 0.83 | 0.84 | 0.81 | -3.45% | 173,386 |
| Sep 3, 2025 | 0.90 | 0.92 | 0.86 | 0.87 | 0.84 | -3.71% | 153,757 |
| Sep 2, 2025 | 0.96 | 0.97 | 0.83 | 0.90 | 0.88 | -6.82% | 279,913 |
| Aug 29, 2025 | 0.97 | 0.99 | 0.95 | 0.97 | 0.94 | 0.62% | 38,857 |
| Aug 28, 2025 | 0.96 | 0.99 | 0.94 | 0.96 | 0.93 | 0.37% | 35,858 |
| Aug 27, 2025 | 0.94 | 0.98 | 0.93 | 0.96 | 0.93 | 2.13% | 44,915 |
| Aug 26, 2025 | 0.93 | 0.95 | 0.93 | 0.94 | 0.91 | 1.09% | 12,775 |
| Aug 25, 2025 | 0.95 | 0.95 | 0.89 | 0.93 | 0.90 | -2.11% | 14,021 |
| Aug 22, 2025 | 0.89 | 0.95 | 0.87 | 0.95 | 0.92 | 7.30% | 37,377 |
| Aug 21, 2025 | 0.89 | 0.90 | 0.86 | 0.89 | 0.86 | -0.94% | 67,158 |