Reliance Global Group, Inc. (RELI)
NASDAQ: RELI · Real-Time Price · USD
0.6830
-0.1150 (-14.41%)
At close: Sep 16, 2025, 4:00 PM EDT
0.6800
-0.0030 (-0.44%)
After-hours: Sep 16, 2025, 6:43 PM EDT
Reliance Global Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 0.77 | 0.80 | 0.67 | 0.68 | - | -14.41% | 3,064,150 |
| Sep 15, 2025 | 1.55 | 1.67 | 0.76 | 0.80 | 0.80 | 1.53% | 56,056,253 |
| Sep 12, 2025 | 0.79 | 0.80 | 0.78 | 0.79 | 0.79 | 0.77% | 58,295 |
| Sep 11, 2025 | 0.77 | 0.80 | 0.76 | 0.78 | 0.78 | - | 102,918 |
| Sep 10, 2025 | 0.74 | 0.80 | 0.74 | 0.78 | 0.78 | 5.19% | 144,339 |
| Sep 9, 2025 | 0.72 | 0.77 | 0.72 | 0.74 | 0.74 | -3.98% | 216,899 |
| Sep 8, 2025 | 0.84 | 0.89 | 0.72 | 0.77 | 0.77 | -8.32% | 898,203 |
| Sep 5, 2025 | 0.82 | 0.87 | 0.82 | 0.84 | 0.84 | 0.26% | 30,890 |
| Sep 4, 2025 | 0.88 | 0.88 | 0.83 | 0.84 | 0.84 | -3.45% | 173,386 |
| Sep 3, 2025 | 0.90 | 0.92 | 0.86 | 0.87 | 0.87 | -3.71% | 153,757 |
| Sep 2, 2025 | 0.96 | 0.97 | 0.83 | 0.90 | 0.90 | -6.82% | 279,913 |
| Aug 29, 2025 | 0.97 | 0.99 | 0.95 | 0.97 | 0.97 | 0.62% | 38,857 |
| Aug 28, 2025 | 0.96 | 0.99 | 0.94 | 0.96 | 0.96 | 0.37% | 35,858 |
| Aug 27, 2025 | 0.94 | 0.98 | 0.93 | 0.96 | 0.96 | 2.13% | 44,915 |
| Aug 26, 2025 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | 1.09% | 12,775 |
| Aug 25, 2025 | 0.95 | 0.95 | 0.89 | 0.93 | 0.93 | -2.11% | 14,021 |
| Aug 22, 2025 | 0.89 | 0.95 | 0.87 | 0.95 | 0.95 | 7.30% | 37,377 |
| Aug 21, 2025 | 0.89 | 0.90 | 0.86 | 0.89 | 0.89 | -0.94% | 67,158 |
| Aug 20, 2025 | 0.92 | 0.92 | 0.85 | 0.89 | 0.89 | -4.80% | 355,297 |
| Aug 19, 2025 | 0.99 | 1.03 | 0.92 | 0.94 | 0.94 | -6.11% | 147,784 |
| Aug 18, 2025 | 1.02 | 1.05 | 1.00 | 1.00 | 1.00 | -5.66% | 100,125 |
| Aug 15, 2025 | 1.04 | 1.09 | 1.02 | 1.06 | 1.06 | 2.91% | 26,072 |
| Aug 14, 2025 | 1.05 | 1.06 | 1.02 | 1.03 | 1.03 | -1.90% | 74,019 |
| Aug 13, 2025 | 1.06 | 1.10 | 1.05 | 1.05 | 1.05 | - | 57,453 |
| Aug 12, 2025 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | - | 74,333 |
| Aug 11, 2025 | 1.00 | 1.08 | 1.00 | 1.05 | 1.05 | 2.94% | 61,774 |
| Aug 8, 2025 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | -0.97% | 39,142 |
| Aug 7, 2025 | 1.06 | 1.06 | 1.00 | 1.03 | 1.03 | 0.98% | 56,245 |
| Aug 6, 2025 | 1.05 | 1.05 | 0.99 | 1.02 | 1.02 | 2.00% | 72,215 |
| Aug 5, 2025 | 1.07 | 1.11 | 0.91 | 1.00 | 1.00 | -6.54% | 144,133 |
| Aug 4, 2025 | 1.04 | 1.10 | 1.02 | 1.07 | 1.07 | 1.90% | 100,581 |
| Aug 1, 2025 | 1.05 | 1.07 | 1.01 | 1.05 | 1.05 | -1.87% | 153,361 |
| Jul 31, 2025 | 1.18 | 1.20 | 1.03 | 1.07 | 1.07 | -16.41% | 655,472 |
| Jul 30, 2025 | 1.32 | 1.35 | 1.25 | 1.28 | 1.28 | -3.03% | 175,142 |
| Jul 29, 2025 | 1.28 | 1.34 | 1.25 | 1.32 | 1.32 | 3.94% | 199,101 |
| Jul 28, 2025 | 1.30 | 1.32 | 1.23 | 1.27 | 1.27 | -2.31% | 153,232 |
| Jul 25, 2025 | 1.35 | 1.40 | 1.23 | 1.30 | 1.30 | -6.47% | 299,049 |
| Jul 24, 2025 | 1.51 | 1.52 | 1.36 | 1.39 | 1.39 | -7.95% | 253,514 |
| Jul 23, 2025 | 1.45 | 1.54 | 1.42 | 1.51 | 1.51 | 3.42% | 330,695 |
| Jul 22, 2025 | 1.44 | 1.48 | 1.41 | 1.46 | 1.46 | 2.10% | 116,929 |
| Jul 21, 2025 | 1.43 | 1.47 | 1.42 | 1.43 | 1.43 | -1.38% | 46,602 |
| Jul 18, 2025 | 1.48 | 1.48 | 1.40 | 1.45 | 1.45 | -2.03% | 120,735 |
| Jul 17, 2025 | 1.41 | 1.50 | 1.39 | 1.48 | 1.48 | 4.96% | 217,923 |
| Jul 16, 2025 | 1.44 | 1.45 | 1.40 | 1.41 | 1.41 | -2.76% | 171,168 |
| Jul 15, 2025 | 1.53 | 1.53 | 1.45 | 1.45 | 1.45 | -5.23% | 98,244 |
| Jul 14, 2025 | 1.49 | 1.55 | 1.42 | 1.53 | 1.53 | 2.00% | 154,565 |
| Jul 11, 2025 | 1.55 | 1.59 | 1.43 | 1.50 | 1.50 | -3.23% | 1,323,848 |
| Jul 10, 2025 | 1.66 | 1.69 | 1.55 | 1.55 | 1.55 | -8.82% | 147,382 |
| Jul 9, 2025 | 1.63 | 1.74 | 1.61 | 1.70 | 1.70 | 6.25% | 230,073 |
| Jul 8, 2025 | 1.55 | 1.64 | 1.55 | 1.60 | 1.60 | 1.27% | 146,720 |