Skip to main content
Reliance Global Group, Inc. (EZRA)
NASDAQ: EZRA · Real-Time Price · USD
0.167
-0.008 (-4.71%)
Apr 29, 2026, 2:04 PM EDT - Market open

Reliance Global Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.180.180.160.17--5.25%1,085,238
Apr 28, 20260.190.190.180.180.18-6.16%1,904,475
Apr 27, 20260.180.190.180.190.19-1.63%989,839
Apr 24, 20260.190.190.190.190.19-1.40%629,959
Apr 23, 20260.190.190.190.190.191.05%1,652,986
Apr 22, 20260.190.200.190.190.191.11%972,895
Apr 21, 20260.200.200.190.190.19-1.82%841,393
Apr 20, 20260.190.200.180.190.19-1.54%897,697
Apr 17, 20260.220.220.200.200.20-6.97%1,136,953
Apr 16, 20260.210.210.190.210.211.75%1,948,673
Apr 15, 20260.190.230.180.210.2111.29%5,333,560
Apr 14, 20260.220.230.190.190.19-13.50%2,743,625
Apr 13, 20260.200.220.200.210.217.54%2,222,891
Apr 10, 20260.190.210.190.200.204.19%2,914,192
Apr 9, 20260.190.210.180.190.193.24%2,550,649
Apr 8, 20260.190.190.190.190.19-2.01%879,381
Apr 7, 20260.180.190.180.190.193.74%1,681,751
Apr 6, 20260.180.190.180.180.181.05%681,221
Apr 2, 20260.170.180.170.180.185.63%902,521
Apr 1, 20260.180.180.170.170.17-3.67%910,024
Mar 31, 20260.160.180.160.180.188.19%1,075,942
Mar 30, 20260.170.180.160.160.16-1.92%883,176
Mar 27, 20260.180.180.160.170.171.89%2,405,748
Mar 26, 20260.170.170.160.160.16-3.76%3,388,523
Mar 25, 20260.200.200.170.170.17-12.77%5,183,323
Mar 24, 20260.190.220.190.200.202.63%9,232,090
Mar 23, 20260.180.200.180.190.194.28%1,017,005
Mar 20, 20260.180.190.170.180.184.65%1,640,751
Mar 19, 20260.180.190.170.170.17-4.65%3,165,687
Mar 18, 20260.190.190.180.180.180.33%1,962,481
Mar 17, 20260.190.190.180.180.18-5.80%1,196,383
Mar 16, 20260.190.200.190.190.19-0.16%911,087
Mar 13, 20260.210.220.190.190.19-9.96%1,917,218
Mar 12, 20260.210.220.210.210.212.28%1,849,596
Mar 11, 20260.230.240.210.210.21-18.60%4,538,446
Mar 10, 20260.220.270.220.260.2615.12%3,463,983
Mar 9, 20260.220.230.210.220.220.90%1,512,582
Mar 6, 20260.210.230.210.220.223.35%1,114,489
Mar 5, 20260.230.230.210.220.22-2.05%1,560,709
Mar 4, 20260.230.250.220.220.22-1.97%2,151,050
Mar 3, 20260.210.240.210.220.222.42%1,926,280
Mar 2, 20260.250.250.200.220.22-18.07%4,379,795
Feb 27, 20260.310.340.260.270.27-11.60%6,100,623
Feb 26, 20260.350.390.290.300.30-3.42%15,594,763
Feb 25, 20260.290.360.250.310.317.46%24,209,464
Feb 24, 20260.310.430.250.290.2911.37%251,509,534
Feb 23, 20260.220.290.200.260.2643.07%179,580,236
Feb 20, 20260.190.190.180.180.18-3.08%1,050,475
Feb 19, 20260.190.200.180.190.190.16%770,376
Feb 18, 20260.180.200.170.190.193.18%1,213,374
Feb 17, 20260.190.200.180.180.18-5.20%2,500,551
Feb 13, 20260.200.220.190.190.19-7.51%1,739,708
Feb 12, 20260.210.240.200.210.21-4.24%3,806,562
Feb 11, 20260.200.230.200.220.223.83%5,061,736
Feb 10, 20260.200.240.180.210.21-17.06%22,507,605
Feb 9, 20260.220.290.190.250.2555.56%382,323,175
Feb 6, 20260.170.180.150.160.16-2.06%2,810,795
Feb 5, 20260.180.190.170.170.17-6.02%3,124,238
Feb 4, 20260.200.210.170.180.18-7.85%2,313,357
Feb 3, 20260.200.200.190.190.19-2.85%881,509
Feb 2, 20260.220.230.190.200.20-14.19%4,912,509
Jan 30, 20260.200.230.190.230.239.83%6,563,211
Jan 29, 20260.190.210.180.210.215.83%4,092,037
Jan 28, 20260.210.230.150.200.20-28.35%14,630,353
Jan 27, 20260.280.290.270.280.282.08%1,752,060
Jan 26, 20260.320.340.260.270.27-35.03%3,100,856
Jan 23, 20260.460.480.390.410.41-23.76%2,254,732
Jan 22, 20260.470.550.470.540.5416.24%1,056,397
Jan 21, 20260.470.490.470.470.470.02%114,415
Jan 20, 20260.500.510.460.470.47-7.82%378,223
Jan 16, 20260.520.520.500.510.51-2.18%105,104
Jan 15, 20260.530.530.510.520.52-0.04%201,110
Jan 14, 20260.510.520.500.520.52-109,348
Jan 13, 20260.520.520.500.520.520.72%170,727
Jan 12, 20260.520.550.490.520.52-3.23%312,009
Jan 9, 20260.550.560.510.530.53-4.88%465,963
Jan 8, 20260.550.570.540.560.56-1.75%369,300
Jan 7, 20260.620.650.540.570.57-6.27%9,279,806
Jan 6, 20260.560.610.540.610.618.05%240,636
Jan 5, 20260.560.580.520.560.564.69%483,051
Jan 2, 20260.520.540.510.540.545.14%119,259
Dec 31, 20250.510.520.500.510.51-2.27%424,260
Dec 30, 20250.530.540.510.520.52-0.36%154,797
Dec 29, 20250.550.580.500.530.53-5.93%684,170
Dec 26, 20250.600.600.550.560.56-9.72%309,025
Dec 24, 20250.610.620.590.620.62-0.43%80,039
Dec 23, 20250.600.620.590.620.622.44%185,996
Dec 22, 20250.630.630.600.610.61-6.74%120,445
Dec 19, 20250.600.650.560.650.6510.13%376,303
Dec 18, 20250.590.620.590.590.59-0.17%98,595
Dec 17, 20250.620.630.590.590.59-3.56%111,042
Dec 16, 20250.620.650.600.610.61-1.98%217,863
Dec 15, 20250.670.690.620.630.63-5.64%362,705
Dec 12, 20250.690.700.650.660.66-3.52%123,887
Dec 11, 20250.710.720.680.690.69-1.22%219,630
Dec 10, 20250.720.730.680.700.70-5.22%254,465
Dec 9, 20250.700.730.700.730.733.86%249,284
Dec 8, 20250.730.830.690.710.71-2.55%378,821
Dec 5, 20250.730.730.700.730.73-1.51%168,224
Dec 4, 20250.700.750.700.740.740.31%178,982