Reliance Global Group, Inc. (RELI)
NASDAQ: RELI · Real-Time Price · USD
1.450
-0.030 (-2.03%)
At close: Jul 18, 2025, 4:00 PM
1.421
-0.029 (-1.99%)
After-hours: Jul 18, 2025, 7:59 PM EDT
Reliance Global Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 13, 2025 | 1.25 | 1.29 | 1.20 | 1.22 | 1.22 | -2.32% | 34,082 |
| Jun 12, 2025 | 1.29 | 1.36 | 1.24 | 1.25 | 1.25 | -3.10% | 25,050 |
| Jun 11, 2025 | 1.40 | 1.40 | 1.27 | 1.29 | 1.29 | -2.27% | 65,330 |
| Jun 10, 2025 | 1.40 | 1.50 | 1.31 | 1.32 | 1.32 | -6.38% | 48,505 |
| Jun 9, 2025 | 1.47 | 1.47 | 1.38 | 1.41 | 1.41 | -4.08% | 44,559 |
| Jun 6, 2025 | 1.50 | 1.54 | 1.43 | 1.47 | 1.47 | -2.65% | 43,074 |
| Jun 5, 2025 | 1.37 | 1.56 | 1.35 | 1.51 | 1.51 | 11.85% | 209,814 |
| Jun 4, 2025 | 1.31 | 1.38 | 1.31 | 1.35 | 1.35 | - | 20,478 |
| Jun 3, 2025 | 1.35 | 1.36 | 1.29 | 1.35 | 1.35 | 0.75% | 35,934 |
| Jun 2, 2025 | 1.43 | 1.43 | 1.32 | 1.34 | 1.34 | -0.74% | 28,555 |
| May 30, 2025 | 1.20 | 1.44 | 1.20 | 1.35 | 1.35 | 12.97% | 161,129 |
| May 29, 2025 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | -1.24% | 11,396 |
| May 28, 2025 | 1.25 | 1.25 | 1.18 | 1.21 | 1.21 | -1.22% | 17,672 |
| May 27, 2025 | 1.18 | 1.25 | 1.15 | 1.23 | 1.23 | 4.70% | 19,418 |
| May 23, 2025 | 1.14 | 1.17 | 1.11 | 1.17 | 1.17 | 1.74% | 19,205 |
| May 22, 2025 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -0.86% | 13,813 |
| May 21, 2025 | 1.19 | 1.20 | 1.15 | 1.16 | 1.16 | - | 10,198 |
| May 20, 2025 | 1.26 | 1.26 | 1.16 | 1.16 | 1.16 | -4.13% | 18,305 |
| May 19, 2025 | 1.27 | 1.27 | 1.17 | 1.21 | 1.21 | -0.82% | 16,846 |
| May 16, 2025 | 1.15 | 1.25 | 1.13 | 1.22 | 1.22 | 7.02% | 42,526 |
| May 15, 2025 | 1.26 | 1.26 | 1.14 | 1.14 | 1.14 | -7.32% | 33,296 |
| May 14, 2025 | 1.21 | 1.28 | 1.21 | 1.23 | 1.23 | -0.81% | 28,993 |
| May 13, 2025 | 1.19 | 1.33 | 1.15 | 1.24 | 1.24 | 8.77% | 41,980 |
| May 12, 2025 | 1.08 | 1.15 | 1.07 | 1.14 | 1.14 | 6.54% | 34,779 |
| May 9, 2025 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | -0.93% | 14,309 |
| May 8, 2025 | 1.08 | 1.08 | 1.04 | 1.08 | 1.08 | - | 20,801 |
| May 7, 2025 | 1.06 | 1.13 | 1.01 | 1.08 | 1.08 | -6.90% | 41,561 |