Reliance Global Group, Inc. (RELI)
NASDAQ: RELI · Real-Time Price · USD
1.380
+0.070 (5.34%)
At close: Nov 20, 2024, 4:00 PM
1.430
+0.050 (3.62%)
Pre-market: Nov 21, 2024, 7:42 AM EST
Reliance Global Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 1.29 | 1.46 | 1.27 | 1.38 | 1.38 | 5.34% | 1,146,838 |
Nov 19, 2024 | 1.36 | 1.36 | 1.20 | 1.31 | 1.31 | -3.68% | 120,011 |
Nov 18, 2024 | 1.43 | 1.43 | 1.35 | 1.36 | 1.36 | -6.21% | 41,153 |
Nov 15, 2024 | 1.58 | 1.58 | 1.42 | 1.45 | 1.45 | -8.81% | 52,541 |
Nov 14, 2024 | 1.79 | 1.80 | 1.57 | 1.59 | 1.59 | -11.17% | 59,063 |
Nov 13, 2024 | 1.90 | 1.93 | 1.75 | 1.79 | 1.79 | -6.28% | 96,431 |
Nov 12, 2024 | 1.92 | 1.97 | 1.82 | 1.91 | 1.91 | -0.52% | 92,098 |
Nov 11, 2024 | 1.96 | 2.06 | 1.88 | 1.92 | 1.92 | -0.52% | 191,867 |
Nov 8, 2024 | 2.16 | 2.16 | 1.90 | 1.93 | 1.93 | -6.76% | 65,970 |
Nov 7, 2024 | 2.33 | 2.33 | 2.06 | 2.07 | 2.07 | -5.05% | 112,055 |
Nov 6, 2024 | 2.26 | 2.40 | 2.15 | 2.18 | 2.18 | -3.11% | 181,420 |
Nov 5, 2024 | 2.27 | 2.34 | 2.20 | 2.25 | 2.25 | 1.35% | 28,795 |
Nov 4, 2024 | 2.19 | 2.30 | 2.18 | 2.22 | 2.22 | 1.37% | 23,249 |
Nov 1, 2024 | 2.38 | 2.38 | 2.17 | 2.19 | 2.19 | -7.98% | 102,147 |
Oct 31, 2024 | 2.33 | 2.59 | 2.31 | 2.38 | 2.38 | 3.03% | 136,803 |
Oct 30, 2024 | 2.37 | 2.46 | 2.27 | 2.31 | 2.31 | -2.12% | 67,857 |
Oct 29, 2024 | 2.39 | 2.46 | 2.31 | 2.36 | 2.36 | -1.67% | 48,977 |
Oct 28, 2024 | 2.35 | 2.40 | 2.28 | 2.40 | 2.40 | 3.00% | 68,069 |
Oct 25, 2024 | 2.42 | 2.44 | 2.25 | 2.33 | 2.33 | -2.92% | 47,782 |
Oct 24, 2024 | 2.29 | 2.46 | 2.24 | 2.40 | 2.40 | 3.90% | 76,763 |
Oct 23, 2024 | 2.36 | 2.36 | 2.21 | 2.31 | 2.31 | -2.12% | 60,074 |
Oct 22, 2024 | 2.44 | 2.44 | 2.32 | 2.36 | 2.36 | -2.07% | 19,046 |
Oct 21, 2024 | 2.45 | 2.46 | 2.26 | 2.41 | 2.41 | -3.21% | 51,358 |
Oct 18, 2024 | 2.37 | 2.49 | 2.32 | 2.49 | 2.49 | 5.06% | 89,978 |
Oct 17, 2024 | 2.23 | 2.45 | 2.22 | 2.37 | 2.37 | 6.28% | 150,120 |
Oct 16, 2024 | 2.18 | 2.28 | 2.10 | 2.23 | 2.23 | 7.21% | 99,070 |
Oct 15, 2024 | 2.20 | 2.20 | 2.07 | 2.08 | 2.08 | -5.45% | 69,379 |
Oct 14, 2024 | 2.14 | 2.29 | 2.11 | 2.20 | 2.20 | 3.77% | 31,930 |
Oct 11, 2024 | 2.13 | 2.17 | 2.09 | 2.12 | 2.12 | -2.30% | 21,515 |
Oct 10, 2024 | 2.20 | 2.22 | 2.05 | 2.17 | 2.17 | 0.46% | 34,427 |
Oct 9, 2024 | 2.23 | 2.30 | 2.11 | 2.16 | 2.16 | -4.00% | 66,755 |
Oct 8, 2024 | 2.30 | 2.38 | 2.22 | 2.25 | 2.25 | -2.64% | 42,474 |
Oct 7, 2024 | 2.27 | 2.40 | 2.23 | 2.31 | 2.31 | -0.82% | 80,102 |
Oct 4, 2024 | 2.27 | 2.40 | 2.20 | 2.33 | 2.33 | -0.43% | 109,581 |
Oct 3, 2024 | 2.36 | 2.37 | 2.23 | 2.34 | 2.34 | 0.86% | 67,051 |
Oct 2, 2024 | 2.36 | 2.40 | 2.20 | 2.32 | 2.32 | -3.73% | 122,726 |
Oct 1, 2024 | 2.21 | 2.41 | 2.17 | 2.41 | 2.41 | 7.59% | 195,217 |
Sep 30, 2024 | 2.34 | 2.57 | 2.23 | 2.24 | 2.24 | 2.28% | 1,182,122 |
Sep 27, 2024 | 2.30 | 2.30 | 2.15 | 2.19 | 2.19 | -0.90% | 60,938 |
Sep 26, 2024 | 2.29 | 2.33 | 2.21 | 2.21 | 2.21 | -0.90% | 43,810 |
Sep 25, 2024 | 2.33 | 2.40 | 2.21 | 2.23 | 2.23 | -3.46% | 167,954 |
Sep 24, 2024 | 2.38 | 2.40 | 2.29 | 2.31 | 2.31 | -3.35% | 71,480 |
Sep 23, 2024 | 2.54 | 2.54 | 2.21 | 2.39 | 2.39 | -5.91% | 161,982 |
Sep 20, 2024 | 2.59 | 2.64 | 2.52 | 2.54 | 2.54 | 3.67% | 547,587 |
Sep 19, 2024 | 2.70 | 2.70 | 2.12 | 2.45 | 2.45 | -5.77% | 449,425 |
Sep 18, 2024 | 2.65 | 2.71 | 2.58 | 2.60 | 2.60 | -3.70% | 309,544 |
Sep 17, 2024 | 2.73 | 2.73 | 2.60 | 2.70 | 2.70 | -1.10% | 82,126 |
Sep 16, 2024 | 2.71 | 2.79 | 2.68 | 2.73 | 2.73 | -1.09% | 215,243 |
Sep 13, 2024 | 2.74 | 2.90 | 2.67 | 2.76 | 2.76 | 0.73% | 103,001 |
Sep 12, 2024 | 2.63 | 2.76 | 2.63 | 2.74 | 2.74 | -1.79% | 24,373 |
Sep 11, 2024 | 2.79 | 2.80 | 2.65 | 2.79 | 2.79 | -0.71% | 21,535 |
Sep 10, 2024 | 2.84 | 2.96 | 2.66 | 2.81 | 2.81 | -1.40% | 50,578 |
Sep 9, 2024 | 2.88 | 3.33 | 2.74 | 2.85 | 2.85 | 1.79% | 285,551 |
Sep 6, 2024 | 2.73 | 2.92 | 2.69 | 2.80 | 2.80 | - | 64,161 |
Sep 5, 2024 | 2.66 | 2.86 | 2.66 | 2.80 | 2.80 | 1.82% | 39,632 |
Sep 4, 2024 | 2.70 | 2.80 | 2.63 | 2.75 | 2.75 | 2.23% | 59,779 |
Sep 3, 2024 | 2.85 | 2.85 | 2.62 | 2.69 | 2.69 | -3.93% | 17,310 |
Aug 30, 2024 | 2.76 | 2.86 | 2.68 | 2.80 | 2.80 | -0.36% | 17,787 |
Aug 29, 2024 | 2.78 | 2.82 | 2.72 | 2.81 | 2.81 | 1.08% | 34,341 |
Aug 28, 2024 | 2.68 | 2.89 | 2.66 | 2.78 | 2.78 | 3.73% | 55,855 |
Aug 27, 2024 | 2.75 | 2.80 | 2.52 | 2.68 | 2.68 | -4.29% | 33,973 |
Aug 26, 2024 | 2.81 | 2.85 | 2.73 | 2.80 | 2.80 | -2.78% | 13,808 |
Aug 23, 2024 | 2.91 | 2.92 | 2.71 | 2.88 | 2.88 | 5.22% | 34,976 |
Aug 22, 2024 | 2.81 | 2.88 | 2.71 | 2.74 | 2.74 | 3.28% | 39,851 |
Aug 21, 2024 | 2.89 | 2.89 | 2.65 | 2.65 | 2.65 | -6.03% | 85,966 |
Aug 20, 2024 | 2.51 | 2.89 | 2.51 | 2.82 | 2.82 | 13.85% | 78,228 |
Aug 19, 2024 | 2.68 | 2.68 | 2.44 | 2.48 | 2.48 | -3.62% | 26,852 |
Aug 16, 2024 | 2.62 | 2.70 | 2.57 | 2.57 | 2.57 | -2.28% | 29,777 |
Aug 15, 2024 | 2.55 | 2.68 | 2.53 | 2.63 | 2.63 | 3.95% | 19,675 |
Aug 14, 2024 | 2.53 | 2.57 | 2.40 | 2.53 | 2.53 | -0.39% | 23,815 |
Aug 13, 2024 | 2.56 | 2.66 | 2.40 | 2.54 | 2.54 | 1.60% | 25,937 |
Aug 12, 2024 | 2.79 | 2.87 | 2.50 | 2.50 | 2.50 | -10.55% | 56,984 |
Aug 9, 2024 | 2.75 | 2.88 | 2.66 | 2.80 | 2.80 | 1.27% | 17,132 |
Aug 8, 2024 | 2.96 | 3.00 | 2.75 | 2.76 | 2.76 | -4.17% | 21,563 |
Aug 7, 2024 | 3.06 | 3.13 | 2.81 | 2.88 | 2.88 | -4.00% | 25,933 |
Aug 6, 2024 | 3.21 | 3.21 | 2.97 | 3.00 | 3.00 | -6.54% | 23,376 |
Aug 5, 2024 | 3.16 | 3.64 | 2.43 | 3.21 | 3.21 | -10.83% | 207,671 |
Aug 2, 2024 | 3.40 | 3.63 | 3.30 | 3.60 | 3.60 | 4.65% | 43,901 |
Aug 1, 2024 | 3.60 | 3.64 | 3.40 | 3.44 | 3.44 | -4.18% | 40,351 |
Jul 31, 2024 | 3.60 | 3.76 | 3.51 | 3.59 | 3.59 | -0.28% | 39,201 |
Jul 30, 2024 | 3.80 | 3.89 | 3.50 | 3.60 | 3.60 | -2.96% | 107,329 |
Jul 29, 2024 | 3.89 | 3.91 | 3.62 | 3.71 | 3.71 | -1.33% | 42,348 |
Jul 26, 2024 | 3.75 | 4.00 | 3.65 | 3.76 | 3.76 | -7.62% | 175,271 |
Jul 25, 2024 | 3.81 | 4.28 | 3.80 | 4.07 | 4.07 | 4.90% | 150,905 |
Jul 24, 2024 | 4.00 | 4.12 | 3.80 | 3.88 | 3.88 | -1.02% | 110,046 |
Jul 23, 2024 | 3.70 | 4.08 | 3.70 | 3.92 | 3.92 | 5.95% | 121,154 |
Jul 22, 2024 | 3.96 | 4.09 | 3.59 | 3.70 | 3.70 | -3.90% | 158,111 |
Jul 19, 2024 | 3.96 | 4.03 | 3.80 | 3.85 | 3.85 | -3.75% | 99,674 |
Jul 18, 2024 | 4.13 | 4.29 | 3.91 | 4.00 | 4.00 | -9.30% | 107,593 |
Jul 17, 2024 | 3.98 | 4.60 | 3.98 | 4.41 | 4.41 | 10.80% | 277,026 |
Jul 16, 2024 | 4.04 | 4.19 | 3.95 | 3.98 | 3.98 | -3.40% | 57,680 |
Jul 15, 2024 | 4.26 | 4.45 | 4.00 | 4.12 | 4.12 | -5.72% | 146,144 |
Jul 12, 2024 | 4.08 | 4.59 | 4.05 | 4.37 | 4.37 | 7.11% | 160,053 |
Jul 11, 2024 | 4.06 | 4.30 | 3.91 | 4.08 | 4.08 | 0.49% | 182,779 |
Jul 10, 2024 | 3.65 | 4.23 | 3.65 | 4.06 | 4.06 | 10.03% | 289,706 |
Jul 9, 2024 | 3.55 | 4.00 | 3.35 | 3.69 | 3.69 | 3.07% | 163,109 |
Jul 8, 2024 | 3.75 | 3.75 | 3.30 | 3.58 | 3.58 | -5.54% | 166,876 |
Jul 5, 2024 | 3.92 | 4.15 | 3.60 | 3.79 | 3.79 | -2.82% | 312,007 |
Jul 3, 2024 | 4.05 | 4.25 | 3.76 | 3.90 | 3.90 | 2.63% | 218,195 |
Jul 2, 2024 | 4.36 | 4.43 | 3.76 | 3.80 | 3.80 | -18.45% | 278,077 |