Skip to main content
Reliance Global Group, Inc. (RELI)
NASDAQ: RELI · Real-Time Price · USD
1.440
-0.020 (-1.37%)
Feb 21, 2025, 4:00 PM EST - Market closed

Reliance Global Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.441.481.431.441.44-1.37%33,976
Feb 20, 20251.521.521.411.461.46-4.26%59,626
Feb 19, 20251.591.591.511.531.53-4.09%38,228
Feb 18, 20251.711.751.511.591.59-6.74%139,651
Feb 14, 20251.841.851.701.711.71-4.75%83,788
Feb 13, 20251.761.831.681.791.792.29%101,708
Feb 12, 20251.721.781.631.751.750.57%56,256
Feb 11, 20251.791.791.711.741.74-5.95%62,579
Feb 10, 20251.881.941.731.851.85-4.64%163,610
Feb 7, 20251.902.151.821.941.948.38%870,396
Feb 6, 20251.891.911.781.791.79-5.29%130,156
Feb 5, 20251.921.941.841.891.89-1.05%36,702
Feb 4, 20251.912.001.891.911.91-1.04%124,373
Feb 3, 20251.932.011.891.931.93-2.03%88,127
Jan 31, 20252.052.211.941.971.97-5.29%117,818
Jan 30, 20252.032.162.022.082.08-2.80%72,286
Jan 29, 20251.982.341.942.142.147.00%183,854
Jan 28, 20252.022.081.802.002.00-0.99%106,391
Jan 27, 20252.212.302.012.022.02-8.18%56,984
Jan 24, 20252.212.302.202.202.20-0.45%29,501
Jan 23, 20252.252.332.162.212.212.31%29,470
Jan 22, 20252.162.182.092.162.16-0.92%28,250
Jan 21, 20252.142.412.082.182.181.87%97,876
Jan 17, 20252.222.222.062.142.14-0.47%82,646
Jan 16, 20252.152.192.052.152.152.38%44,398
Jan 15, 20252.282.372.052.102.10-5.41%152,104
Jan 14, 20251.862.501.862.222.2222.65%823,829
Jan 13, 20251.901.901.811.811.81-6.22%39,606
Jan 10, 20252.472.561.731.931.93-24.61%285,722
Jan 8, 20252.732.742.462.562.56-5.19%91,307
Jan 7, 20252.702.782.582.702.70-116,832
Jan 6, 20252.693.002.632.702.70-3.91%327,850
Jan 3, 20253.233.232.702.812.81-7.26%582,821
Jan 2, 20252.893.192.693.033.0317.44%388,041
Dec 31, 20242.502.862.382.582.58-0.39%398,518
Dec 30, 20242.352.822.202.592.598.82%401,606
Dec 27, 20242.882.882.232.382.38-10.53%533,402
Dec 26, 20242.432.922.432.662.665.14%743,413
Dec 24, 20243.003.132.452.532.53-18.65%1,590,766
Dec 23, 20243.845.112.813.113.11159.17%105,208,839
Dec 20, 20241.221.251.181.201.20-1.64%186,437
Dec 19, 20241.251.281.191.221.22-1.61%85,783
Dec 18, 20241.321.441.241.241.24-5.13%93,043
Dec 17, 20241.331.371.291.311.31-1.43%132,642
Dec 16, 20241.501.501.281.331.33-12.19%74,293
Dec 13, 20241.501.551.441.511.51-47,493
Dec 12, 20241.541.591.491.511.51-1.95%68,496
Dec 11, 20241.551.591.511.541.54-2.53%40,724
Dec 10, 20241.641.641.531.581.58-2.47%100,265
Dec 9, 20241.601.641.591.621.621.89%42,744
Dec 6, 20241.551.661.461.591.596.71%143,730
Dec 5, 20241.571.601.351.491.49-6.88%151,690
Dec 4, 20241.691.691.571.601.60-119,640
Dec 3, 20241.591.741.551.601.60-2.44%215,036
Dec 2, 20241.541.701.381.641.648.61%313,714
Nov 29, 20241.561.561.501.511.51-1.31%49,882
Nov 27, 20241.441.661.411.531.536.99%313,478
Nov 26, 20241.581.601.411.431.43-10.63%227,857
Nov 25, 20241.331.601.281.601.6024.03%741,430
Nov 22, 20241.321.331.271.291.29-0.77%111,515
Nov 21, 20241.351.361.221.301.30-5.80%403,676
Nov 20, 20241.291.461.271.381.385.34%1,146,838
Nov 19, 20241.361.361.201.311.31-3.68%120,011
Nov 18, 20241.431.431.351.361.36-6.21%41,153
Nov 15, 20241.581.581.421.451.45-8.81%52,541
Nov 14, 20241.791.801.571.591.59-11.17%59,063
Nov 13, 20241.901.931.751.791.79-6.28%96,431
Nov 12, 20241.921.971.821.911.91-0.52%92,098
Nov 11, 20241.962.061.881.921.92-0.52%191,867
Nov 8, 20242.162.161.901.931.93-6.76%65,970
Nov 7, 20242.332.332.062.072.07-5.05%112,055
Nov 6, 20242.262.402.152.182.18-3.11%181,420
Nov 5, 20242.272.342.202.252.251.35%28,795
Nov 4, 20242.192.302.182.222.221.37%23,249
Nov 1, 20242.382.382.172.192.19-7.98%102,147
Oct 31, 20242.332.592.312.382.383.03%136,803
Oct 30, 20242.372.462.272.312.31-2.12%67,857
Oct 29, 20242.392.462.312.362.36-1.67%48,977
Oct 28, 20242.352.402.282.402.403.00%68,069
Oct 25, 20242.422.442.252.332.33-2.92%47,782
Oct 24, 20242.292.462.242.402.403.90%76,763
Oct 23, 20242.362.362.212.312.31-2.12%60,074
Oct 22, 20242.442.442.322.362.36-2.07%19,046
Oct 21, 20242.452.462.262.412.41-3.21%51,358
Oct 18, 20242.372.492.322.492.495.06%89,978
Oct 17, 20242.232.452.222.372.376.28%150,120
Oct 16, 20242.182.282.102.232.237.21%99,070
Oct 15, 20242.202.202.072.082.08-5.45%69,379
Oct 14, 20242.142.292.112.202.203.77%31,930
Oct 11, 20242.132.172.092.122.12-2.30%21,515
Oct 10, 20242.202.222.052.172.170.46%34,427
Oct 9, 20242.232.302.112.162.16-4.00%66,755
Oct 8, 20242.302.382.222.252.25-2.64%42,474
Oct 7, 20242.272.402.232.312.31-0.82%80,102
Oct 4, 20242.272.402.202.332.33-0.43%109,581
Oct 3, 20242.362.372.232.342.340.86%67,051
Oct 2, 20242.362.402.202.322.32-3.73%122,726
Oct 1, 20242.212.412.172.412.417.59%195,217
Sep 30, 20242.342.572.232.242.242.28%1,182,122
Sep 27, 20242.302.302.152.192.19-0.90%60,938