Reliance Global Group, Inc. (RELI)
NASDAQ: RELI · Real-Time Price · USD
0.9401
+0.0101 (1.09%)
At close: Aug 26, 2025, 4:00 PM
0.9900
+0.0499 (5.31%)
After-hours: Aug 26, 2025, 6:17 PM EDT
Reliance Global Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 0.93 | 0.96 | 0.93 | 0.95 | - | 2.15% | 11,868 |
| 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 |
| Jul 7, 2025 | 1.62 | 1.63 | 1.52 | 1.58 | 1.58 | -2.47% | 129,074 |
| Jul 3, 2025 | 1.70 | 1.74 | 1.61 | 1.62 | 1.62 | -6.36% | 160,398 |
| Jul 2, 2025 | 1.80 | 1.86 | 1.72 | 1.73 | 1.73 | -3.89% | 105,833 |
| Jul 1, 2025 | 1.94 | 2.00 | 1.80 | 1.80 | 1.80 | -3.74% | 172,248 |
| Jun 30, 2025 | 2.05 | 2.08 | 1.85 | 1.87 | 1.87 | -12.62% | 233,234 |
| Jun 27, 2025 | 2.35 | 2.40 | 2.12 | 2.14 | 2.14 | -10.46% | 255,742 |
| 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 |