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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20250.930.960.900.950.95-5.05%1,167,491
Oct 29, 20251.001.090.951.000.97-6.54%2,611,181
Oct 28, 20251.131.330.981.071.0412.62%41,300,381
Oct 27, 20251.001.000.880.950.92-2.04%12,932,215
Oct 24, 20250.840.980.830.970.9411.70%731,037
Oct 23, 20250.830.870.830.870.846.29%357,827
Oct 22, 20250.800.830.780.820.792.33%462,637
Oct 21, 20250.840.860.790.800.77-7.59%244,427
Oct 20, 20250.840.870.820.860.845.48%212,592
Oct 17, 20250.820.840.800.820.79-1.92%296,148
Oct 16, 20250.870.890.830.840.81-3.23%414,998
Oct 15, 20250.890.910.850.860.84-5.35%498,550
Oct 14, 20250.900.920.890.910.88-2.59%310,510
Oct 13, 20250.940.980.930.940.91-0.67%350,175
Oct 10, 20251.001.000.920.940.91-6.71%982,721
Oct 9, 20251.051.051.001.010.98-3.81%531,527
Oct 8, 20250.971.060.971.051.027.11%903,023
Oct 7, 20250.991.040.970.980.95-8.38%1,318,233
Oct 6, 20251.051.071.021.071.04-901,383
Oct 3, 20250.961.150.961.071.049.18%3,262,220
Oct 2, 20250.910.980.900.980.955.65%736,159
Oct 1, 20250.890.960.890.930.900.83%800,770
Sep 30, 20251.101.110.900.920.89-1.94%3,839,961
Sep 29, 20250.881.220.880.940.917.09%14,385,940
Sep 26, 20250.900.940.720.880.85-5.27%1,098,235
Sep 25, 20250.930.970.910.920.90-5.24%729,682
Sep 24, 20250.931.030.930.980.953.82%1,285,343
Sep 23, 20250.881.060.880.940.91-12.96%3,258,595
Sep 22, 20250.891.950.811.081.0546.94%102,970,061
Sep 19, 20250.740.790.730.740.71-4.37%888,955
Sep 18, 20250.750.820.710.770.755.58%2,507,222
Sep 17, 20250.850.910.700.730.716.59%36,288,656
Sep 16, 20250.770.800.670.680.66-14.41%3,079,298
Sep 15, 20251.551.670.760.800.771.53%56,056,253
Sep 12, 20250.790.800.780.790.760.77%58,295
Sep 11, 20250.770.800.760.780.76-102,918
Sep 10, 20250.740.800.740.780.765.19%144,339
Sep 9, 20250.720.770.720.740.72-3.98%216,899
Sep 8, 20250.840.890.720.770.75-8.32%898,203
Sep 5, 20250.820.870.820.840.820.26%30,890
Sep 4, 20250.880.880.830.840.81-3.45%173,386
Sep 3, 20250.900.920.860.870.84-3.71%153,757
Sep 2, 20250.960.970.830.900.88-6.82%279,913
Aug 29, 20250.970.990.950.970.940.62%38,857
Aug 28, 20250.960.990.940.960.930.37%35,858
Aug 27, 20250.940.980.930.960.932.13%44,915
Aug 26, 20250.930.950.930.940.911.09%12,775
Aug 25, 20250.950.950.890.930.90-2.11%14,021
Aug 22, 20250.890.950.870.950.927.30%37,377
Aug 21, 20250.890.900.860.890.86-0.94%67,158