Reliance Global Group, Inc. (RELI)

Reliance Global Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.73	0.73	0.70	0.73	0.73	-1.51%	162,918
Dec 4, 2025	0.70	0.75	0.70	0.74	0.74	0.31%	171,438
Dec 3, 2025	0.70	0.74	0.67	0.73	0.73	3.40%	376,106
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
Oct 21, 2025	0.84	0.86	0.79	0.80	0.77	-7.59%	244,427
Oct 20, 2025	0.84	0.87	0.82	0.86	0.84	5.48%	212,592
Oct 17, 2025	0.82	0.84	0.80	0.82	0.79	-1.92%	296,148
Oct 16, 2025	0.87	0.89	0.83	0.84	0.81	-3.23%	414,998
Oct 15, 2025	0.89	0.91	0.85	0.86	0.84	-5.35%	498,550
Oct 14, 2025	0.90	0.92	0.89	0.91	0.88	-2.59%	310,510
Oct 13, 2025	0.94	0.98	0.93	0.94	0.91	-0.67%	350,175
Oct 10, 2025	1.00	1.00	0.92	0.94	0.91	-6.71%	982,721
Oct 9, 2025	1.05	1.05	1.00	1.01	0.98	-3.81%	531,527
Oct 8, 2025	0.97	1.06	0.97	1.05	1.02	7.11%	903,023
Oct 7, 2025	0.99	1.04	0.97	0.98	0.95	-8.38%	1,318,233
Oct 6, 2025	1.05	1.07	1.02	1.07	1.04	-	901,383
Oct 3, 2025	0.96	1.15	0.96	1.07	1.04	9.18%	3,262,220
Oct 2, 2025	0.91	0.98	0.90	0.98	0.95	5.65%	736,159
Oct 1, 2025	0.89	0.96	0.89	0.93	0.90	0.83%	800,770
Sep 30, 2025	1.10	1.11	0.90	0.92	0.89	-1.94%	3,839,961
Sep 29, 2025	0.88	1.22	0.88	0.94	0.91	7.09%	14,385,940
Sep 26, 2025	0.90	0.94	0.72	0.88	0.85	-5.27%	1,098,235

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.