Skip to main content
Reliance Global Group, Inc. (RELI)
NASDAQ: RELI · Real-Time Price · USD
0.725
-0.011 (-1.51%)
At close: Dec 5, 2025, 4:00 PM EST
0.705
-0.020 (-2.74%)
After-hours: Dec 5, 2025, 7:44 PM EST

Reliance Global Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.730.730.700.730.73-1.51%162,918
Dec 4, 20250.700.750.700.740.740.31%171,438
Dec 3, 20250.700.740.670.730.733.40%376,106
Dec 2, 20250.680.710.650.710.716.88%623,660
Dec 1, 20250.650.700.640.660.661.31%712,295
Nov 28, 20250.650.670.630.660.66-0.05%313,185
Nov 26, 20250.630.680.630.660.660.86%1,114,674
Nov 25, 20250.750.760.640.650.65-9.77%35,578,644
Nov 24, 20250.670.730.670.720.7211.76%159,695
Nov 21, 20250.670.680.610.640.64-1.12%306,069
Nov 20, 20250.730.750.650.650.65-9.52%300,641
Nov 19, 20250.750.750.710.720.72-3.43%106,853
Nov 18, 20250.670.760.670.750.759.74%249,049
Nov 17, 20250.710.720.670.680.68-3.56%166,216
Nov 14, 20250.720.730.670.710.71-4.81%314,640
Nov 13, 20250.780.790.730.740.74-6.82%191,497
Nov 12, 20250.770.800.760.790.793.72%225,353
Nov 11, 20250.820.820.760.770.77-7.19%461,385
Nov 10, 20250.830.840.820.830.83-1.89%135,921
Nov 7, 20250.850.880.760.840.84-4.35%610,332
Nov 6, 20250.890.910.850.880.88-3.42%275,078
Nov 5, 20250.880.920.880.910.914.34%219,444
Nov 4, 20250.960.960.860.870.87-9.36%656,197
Nov 3, 20250.941.000.910.960.962.85%620,029
Oct 31, 20250.930.960.910.940.94-1.34%627,677
Oct 30, 20250.930.960.900.950.95-5.05%1,167,491
Oct 29, 20251.001.090.951.000.97-6.54%2,611,181
Oct 28, 20251.131.330.981.071.0412.62%41,300,381
Oct 27, 20251.001.000.880.950.92-2.04%12,932,215
Oct 24, 20250.840.980.830.970.9411.70%731,037
Oct 23, 20250.830.870.830.870.846.29%357,827
Oct 22, 20250.800.830.780.820.792.33%462,637
Oct 21, 20250.840.860.790.800.77-7.59%244,427
Oct 20, 20250.840.870.820.860.845.48%212,592
Oct 17, 20250.820.840.800.820.79-1.92%296,148
Oct 16, 20250.870.890.830.840.81-3.23%414,998
Oct 15, 20250.890.910.850.860.84-5.35%498,550
Oct 14, 20250.900.920.890.910.88-2.59%310,510
Oct 13, 20250.940.980.930.940.91-0.67%350,175
Oct 10, 20251.001.000.920.940.91-6.71%982,721
Oct 9, 20251.051.051.001.010.98-3.81%531,527
Oct 8, 20250.971.060.971.051.027.11%903,023
Oct 7, 20250.991.040.970.980.95-8.38%1,318,233
Oct 6, 20251.051.071.021.071.04-901,383
Oct 3, 20250.961.150.961.071.049.18%3,262,220
Oct 2, 20250.910.980.900.980.955.65%736,159
Oct 1, 20250.890.960.890.930.900.83%800,770
Sep 30, 20251.101.110.900.920.89-1.94%3,839,961
Sep 29, 20250.881.220.880.940.917.09%14,385,940
Sep 26, 20250.900.940.720.880.85-5.27%1,098,235
Sep 25, 20250.930.970.910.920.90-5.24%729,682
Sep 24, 20250.931.030.930.980.953.82%1,285,343
Sep 23, 20250.881.060.880.940.91-12.96%3,258,595
Sep 22, 20250.891.950.811.081.0546.94%102,970,061
Sep 19, 20250.740.790.730.740.71-4.37%888,955
Sep 18, 20250.750.820.710.770.755.58%2,507,222
Sep 17, 20250.850.910.700.730.716.59%36,288,656
Sep 16, 20250.770.800.670.680.66-14.41%3,079,298
Sep 15, 20251.551.670.760.800.771.53%56,056,253
Sep 12, 20250.790.800.780.790.760.77%58,295
Sep 11, 20250.770.800.760.780.76-102,918
Sep 10, 20250.740.800.740.780.765.19%144,339
Sep 9, 20250.720.770.720.740.72-3.98%216,899
Sep 8, 20250.840.890.720.770.75-8.32%898,203
Sep 5, 20250.820.870.820.840.820.26%30,890
Sep 4, 20250.880.880.830.840.81-3.45%173,386
Sep 3, 20250.900.920.860.870.84-3.71%154,401
Sep 2, 20250.960.970.830.900.88-6.82%279,913
Aug 29, 20250.970.990.950.970.940.62%38,857
Aug 28, 20250.960.990.940.960.930.37%35,858
Aug 27, 20250.940.980.930.960.932.13%44,915
Aug 26, 20250.930.950.930.940.911.09%12,775
Aug 25, 20250.950.950.890.930.90-2.11%14,021
Aug 22, 20250.890.950.870.950.927.30%37,377
Aug 21, 20250.890.900.860.890.86-0.94%67,158
Aug 20, 20250.920.920.850.890.87-4.80%355,297
Aug 19, 20250.991.030.920.940.91-6.11%147,784
Aug 18, 20251.021.051.001.000.97-5.66%100,125
Aug 15, 20251.041.091.021.061.032.91%26,072
Aug 14, 20251.051.061.021.031.00-1.90%74,019
Aug 13, 20251.061.101.051.051.02-57,453
Aug 12, 20251.051.071.041.051.02-74,333
Aug 11, 20251.001.081.001.051.022.94%61,774
Aug 8, 20251.021.031.001.020.99-0.97%39,142
Aug 7, 20251.061.061.001.031.000.98%56,245
Aug 6, 20251.051.050.991.020.992.00%72,215
Aug 5, 20251.071.110.911.000.97-6.54%144,133
Aug 4, 20251.041.101.021.071.041.90%100,581
Aug 1, 20251.051.071.011.051.02-1.87%153,361
Jul 31, 20251.181.201.031.071.04-16.41%655,472
Jul 30, 20251.321.351.251.281.24-3.03%175,142
Jul 29, 20251.281.341.251.321.283.94%199,101
Jul 28, 20251.301.321.231.271.23-2.31%153,232
Jul 25, 20251.351.401.231.301.26-6.47%299,049
Jul 24, 20251.511.521.361.391.35-7.95%253,514
Jul 23, 20251.451.541.421.511.463.42%330,695
Jul 22, 20251.441.481.411.461.422.10%116,929
Jul 21, 20251.431.471.421.431.39-1.38%46,602
Jul 18, 20251.481.481.401.451.41-2.03%120,735
Jul 17, 20251.411.501.391.481.444.96%217,923