Reliance Global Group, Inc. (RELI)

Reliance Global Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	0.52	0.54	0.51	0.54	0.54	5.14%	116,680
Dec 31, 2025	0.51	0.52	0.50	0.51	0.51	-2.27%	423,386
Dec 30, 2025	0.53	0.54	0.51	0.52	0.52	-0.36%	143,798
Dec 29, 2025	0.55	0.58	0.50	0.53	0.53	-5.93%	680,602
Dec 26, 2025	0.60	0.60	0.55	0.56	0.56	-9.72%	297,475
Dec 24, 2025	0.61	0.62	0.59	0.62	0.62	-0.43%	78,953
Dec 23, 2025	0.60	0.62	0.59	0.62	0.62	2.44%	183,384
Dec 22, 2025	0.63	0.63	0.60	0.61	0.61	-6.74%	119,357
Dec 19, 2025	0.60	0.65	0.56	0.65	0.65	10.13%	374,064
Dec 18, 2025	0.59	0.62	0.59	0.59	0.59	-0.17%	98,595
Dec 17, 2025	0.62	0.63	0.59	0.59	0.59	-3.56%	111,042
Dec 16, 2025	0.62	0.65	0.60	0.61	0.61	-1.98%	217,863
Dec 15, 2025	0.67	0.69	0.62	0.63	0.63	-5.64%	362,705
Dec 12, 2025	0.69	0.70	0.65	0.66	0.66	-3.52%	123,887
Dec 11, 2025	0.71	0.72	0.68	0.69	0.69	-1.22%	219,630
Dec 10, 2025	0.72	0.73	0.68	0.70	0.70	-5.22%	254,465
Dec 9, 2025	0.70	0.73	0.70	0.73	0.73	3.86%	249,284
Dec 8, 2025	0.73	0.83	0.69	0.71	0.71	-2.55%	378,821
Dec 5, 2025	0.73	0.73	0.70	0.73	0.73	-1.51%	168,224
Dec 4, 2025	0.70	0.75	0.70	0.74	0.74	0.31%	178,982
Dec 3, 2025	0.70	0.74	0.67	0.73	0.73	3.40%	377,485
Dec 2, 2025	0.68	0.71	0.65	0.71	0.71	6.88%	623,660
Dec 1, 2025	0.65	0.70	0.64	0.66	0.66	1.31%	712,295
Nov 28, 2025	0.65	0.67	0.63	0.66	0.66	-0.05%	313,185
Nov 26, 2025	0.63	0.68	0.63	0.66	0.66	0.86%	1,114,674
Nov 25, 2025	0.75	0.76	0.64	0.65	0.65	-9.77%	35,578,644
Nov 24, 2025	0.67	0.73	0.67	0.72	0.72	11.76%	159,695
Nov 21, 2025	0.67	0.68	0.61	0.64	0.64	-1.12%	306,069
Nov 20, 2025	0.73	0.75	0.65	0.65	0.65	-9.52%	300,641
Nov 19, 2025	0.75	0.75	0.71	0.72	0.72	-3.43%	106,853
Nov 18, 2025	0.67	0.76	0.67	0.75	0.75	9.74%	249,049
Nov 17, 2025	0.71	0.72	0.67	0.68	0.68	-3.56%	166,216
Nov 14, 2025	0.72	0.73	0.67	0.71	0.71	-4.81%	314,640
Nov 13, 2025	0.78	0.79	0.73	0.74	0.74	-6.82%	191,497
Nov 12, 2025	0.77	0.80	0.76	0.79	0.79	3.72%	225,353
Nov 11, 2025	0.82	0.82	0.76	0.77	0.77	-7.19%	461,385
Nov 10, 2025	0.83	0.84	0.82	0.83	0.83	-1.89%	135,921
Nov 7, 2025	0.85	0.88	0.76	0.84	0.84	-4.35%	610,332
Nov 6, 2025	0.89	0.91	0.85	0.88	0.88	-3.42%	275,078
Nov 5, 2025	0.88	0.92	0.88	0.91	0.91	4.34%	219,444
Nov 4, 2025	0.96	0.96	0.86	0.87	0.87	-9.36%	656,197
Nov 3, 2025	0.94	1.00	0.91	0.96	0.96	2.85%	620,029
Oct 31, 2025	0.93	0.96	0.91	0.94	0.94	-1.34%	627,677
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.