Reliance Global Group, Inc. (RELI)
NASDAQ: RELI · Real-Time Price · USD
1.250
+0.010 (0.81%)
May 14, 2025, 3:36 PM - Market open
Reliance Global Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 1.21 | 1.28 | 1.21 | 1.24 | - | 0.08% | 19,822 |
| 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 |
| May 6, 2025 | 1.14 | 1.18 | 1.12 | 1.16 | 1.16 | 0.87% | 23,337 |
| May 5, 2025 | 1.14 | 1.15 | 1.10 | 1.15 | 1.15 | 5.50% | 18,988 |
| May 2, 2025 | 1.15 | 1.15 | 1.08 | 1.09 | 1.09 | -5.22% | 23,911 |
| May 1, 2025 | 1.17 | 1.17 | 1.11 | 1.15 | 1.15 | 0.88% | 13,092 |
| Apr 30, 2025 | 1.14 | 1.16 | 1.05 | 1.14 | 1.14 | 6.54% | 63,002 |
| Apr 29, 2025 | 1.13 | 1.17 | 1.06 | 1.07 | 1.07 | -6.96% | 53,565 |
| Apr 28, 2025 | 1.19 | 1.23 | 1.10 | 1.15 | 1.15 | -2.54% | 56,368 |
| Apr 25, 2025 | 1.06 | 1.29 | 1.04 | 1.18 | 1.18 | 13.46% | 469,802 |
| Apr 24, 2025 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | 2.97% | 18,682 |
| Apr 23, 2025 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 1.01% | 24,629 |
| Apr 22, 2025 | 1.01 | 1.01 | 0.97 | 1.00 | 1.00 | 0.19% | 33,475 |
| Apr 21, 2025 | 1.02 | 1.06 | 0.99 | 1.00 | 1.00 | -1.67% | 68,693 |
| Apr 17, 2025 | 1.02 | 1.05 | 1.01 | 1.02 | 1.02 | -0.98% | 18,598 |
| Apr 16, 2025 | 1.05 | 1.06 | 1.00 | 1.03 | 1.03 | 1.49% | 57,128 |
| Apr 15, 2025 | 1.01 | 1.06 | 1.00 | 1.01 | 1.01 | -2.88% | 62,653 |
| Apr 14, 2025 | 1.07 | 1.07 | 0.97 | 1.04 | 1.04 | - | 22,451 |
| Apr 11, 2025 | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | 2.97% | 25,498 |
| Apr 10, 2025 | 1.07 | 1.10 | 1.01 | 1.01 | 1.01 | -5.61% | 68,215 |
| Apr 9, 2025 | 1.09 | 1.10 | 1.03 | 1.07 | 1.07 | -1.83% | 58,869 |
| Apr 8, 2025 | 1.09 | 1.11 | 1.09 | 1.09 | 1.09 | -2.68% | 37,410 |
| Apr 7, 2025 | 1.12 | 1.12 | 1.00 | 1.12 | 1.12 | -2.61% | 85,674 |
| Apr 4, 2025 | 1.20 | 1.21 | 1.11 | 1.15 | 1.15 | -7.26% | 36,516 |
| Apr 3, 2025 | 1.24 | 1.31 | 1.21 | 1.24 | 1.24 | - | 8,465 |
| Apr 2, 2025 | 1.23 | 1.27 | 1.20 | 1.24 | 1.24 | - | 37,313 |
| Apr 1, 2025 | 1.18 | 1.24 | 1.16 | 1.24 | 1.24 | 4.20% | 29,166 |
| Mar 31, 2025 | 1.20 | 1.21 | 1.13 | 1.19 | 1.19 | -2.46% | 53,834 |
| Mar 28, 2025 | 1.26 | 1.31 | 1.21 | 1.22 | 1.22 | -3.56% | 55,260 |
| Mar 27, 2025 | 1.33 | 1.37 | 1.26 | 1.27 | 1.27 | -1.17% | 17,230 |
| Mar 26, 2025 | 1.28 | 1.29 | 1.25 | 1.28 | 1.28 | 0.79% | 17,535 |
| Mar 25, 2025 | 1.32 | 1.33 | 1.23 | 1.27 | 1.27 | -2.31% | 58,206 |
| Mar 24, 2025 | 1.35 | 1.38 | 1.30 | 1.30 | 1.30 | -2.99% | 42,878 |
| Mar 21, 2025 | 1.34 | 1.35 | 1.30 | 1.34 | 1.34 | -0.74% | 34,591 |
| Mar 20, 2025 | 1.39 | 1.40 | 1.31 | 1.35 | 1.35 | -0.22% | 19,554 |
| Mar 19, 2025 | 1.34 | 1.39 | 1.29 | 1.35 | 1.35 | 0.59% | 40,497 |
| Mar 18, 2025 | 1.35 | 1.35 | 1.31 | 1.35 | 1.35 | 0.37% | 17,615 |
| Mar 17, 2025 | 1.31 | 1.35 | 1.30 | 1.34 | 1.34 | 4.69% | 18,515 |
| Mar 14, 2025 | 1.30 | 1.33 | 1.28 | 1.28 | 1.28 | -1.54% | 9,773 |
| Mar 13, 2025 | 1.41 | 1.43 | 1.30 | 1.30 | 1.30 | -6.47% | 27,803 |
| Mar 12, 2025 | 1.43 | 1.48 | 1.35 | 1.39 | 1.39 | -4.14% | 19,737 |
| Mar 11, 2025 | 1.41 | 1.46 | 1.35 | 1.45 | 1.45 | 2.84% | 9,617 |
| Mar 10, 2025 | 1.42 | 1.52 | 1.33 | 1.41 | 1.41 | -2.08% | 40,712 |
| Mar 7, 2025 | 1.45 | 1.51 | 1.37 | 1.44 | 1.44 | -1.37% | 38,312 |
| Mar 6, 2025 | 1.46 | 1.49 | 1.40 | 1.46 | 1.46 | -0.68% | 55,864 |
| Mar 5, 2025 | 1.37 | 1.49 | 1.37 | 1.47 | 1.47 | 7.30% | 36,563 |