Dark

EZRA
Reliance Global Group, Inc. Common Stock
stock NASDAQ

At Close

Oct 1, 2026 3:59:37 PM EDT

2.46USD+4.681%(+0.11)2,287,736

1.95Bid 2.80Ask 0.85Spread

Pre-market

Oct 1, 2026 9:28:30 AM EDT

2.30USD-2.128%(-0.05)818,330

After-hours

Oct 1, 2026 4:58:30 PM EDT

2.24USD-8.943%(-0.22)5,637

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	2.1500	2.4600	2.0500	2.4600	+7.895%	2,287,736	0.000%
2026-09-30	2.6400	2.6800	2.2700	2.2800	-12.644%	83,205	+7.895%
2026-09-29	2.7166	2.7700	2.5400	2.6100	-0.382%	19,937	-5.747%
2026-09-28	2.6900	2.7450	2.6100	2.6200	-2.239%	14,442	-6.107%
2026-09-25	2.7800	2.8500	2.6300	2.6800	-0.741%	10,407	-8.209%
2026-09-24	2.7500	2.7600	2.6200	2.7000	+0.372%	15,136	-8.889%
2026-09-23	2.8250	2.8550	2.6783	2.6900	0.000%	22,540	-8.550%
2026-09-22	2.6800	2.7799	2.5882	2.6900	+1.509%	30,412	-8.550%
2026-09-21	2.6400	2.6900	2.6100	2.6500	+1.145%	22,038	-7.170%
2026-09-18	2.6750	2.7150	2.6200	2.6200	-1.132%	26,112	-6.107%
2026-09-17	2.6318	2.7900	2.6000	2.6500	-1.119%	52,355	-7.170%
2026-09-16	2.6900	2.8600	2.6300	2.6800	+0.375%	44,950	-8.209%
2026-09-15	2.7300	2.7300	2.6700	2.6700	-3.261%	11,694	-7.865%
2026-09-14	2.7900	2.8700	2.7304	2.7600	+2.222%	18,720	-10.870%
2026-09-11	2.7500	2.8100	2.7000	2.7000	-0.735%	34,613	-8.889%
2026-09-10	2.7900	2.8450	2.6900	2.7200	-2.509%	19,997	-9.559%
2026-09-09	2.7300	2.9900	2.5800	2.7900	+2.952%	65,057	-11.828%
2026-09-08	2.7800	2.8400	2.7100	2.7100	-4.240%	56,170	-9.225%
2026-09-04	2.8000	2.8600	2.7300	2.8300	-0.352%	56,004	-13.074%
2026-09-03	2.7300	3.0050	2.6602	2.8400	+4.029%	161,225	-13.380%
2026-09-02	2.7700	2.9300	2.7300	2.7300	-1.444%	35,238	-9.890%
2026-09-01	2.8200	2.8200	2.6700	2.7700	-3.819%	34,439	-11.191%
2026-08-31	2.6500	2.9700	2.6500	2.8800	+6.273%	37,095	-14.583%
2026-08-28	2.6900	2.9294	2.6500	2.7100	-5.245%	79,893	-9.225%
2026-08-27	2.7876	2.9300	2.7800	2.8600	+1.060%	126,609	-13.986%
2026-08-26	2.9300	2.9314	2.8000	2.8300	+0.712%	17,126	-13.074%
2026-08-25	2.9900	2.9900	2.7750	2.8100	-7.261%	54,566	-12.456%
2026-08-24	3.0300	3.1300	2.8801	3.0300	+0.331%	107,310	-18.812%
2026-08-21	2.5300	3.2400	2.4201	3.0200	+21.042%	589,403	-18.543%
2026-08-20	2.3900	2.6559	2.3900	2.4950	+3.958%	77,545	-1.403%
2026-08-19	2.2400	2.5100	2.2400	2.4000	+3.896%	88,349	+2.500%
2026-08-18	2.1700	2.3700	2.1700	2.3100	+4.525%	78,592	+6.494%
2026-08-17	2.4200	2.4350	2.1900	2.2100	-10.163%	117,859	+11.312%
2026-08-14	2.3300	2.5494	2.2820	2.4600	+5.128%	99,127	0.000%
2026-08-13	2.3100	2.4000	2.2701	2.3400	-0.426%	35,540	+5.128%
2026-08-12	2.3800	2.4000	2.2000	2.3500	-0.424%	96,852	+4.681%
2026-08-11	2.5100	2.5899	2.3400	2.3600	-5.976%	148,857	+4.237%
2026-08-10	2.5000	2.6400	2.4100	2.5100	-1.569%	86,525	-1.992%
2026-08-07	2.5900	2.6700	2.2900	2.5500	-0.778%	322,852	-3.529%
2026-08-06	2.3800	2.6900	2.2900	2.5700	+7.983%	523,251	-4.280%
2026-08-05	2.2100	2.4200	2.1745	2.3800	+7.207%	647,208	+3.361%
2026-08-04	2.5500	2.5590	2.0810	2.2200	-16.226%	1,635,792	+10.811%
2026-08-03	3.1900	4.6000	2.3500	2.6500	+45.604%	108,832,261	-7.170%
2026-07-31	1.9900	2.0150	1.7500	1.8200	-7.848%	106,027	+35.165%
2026-07-30	1.8500	2.0897	1.8237	1.9750	+10.335%	502,111	+24.557%
2026-07-29	1.9700	1.9700	1.7500	1.7900	-9.596%	121,846	+37.430%
2026-07-28	2.0600	2.1000	1.9600	1.9800	-5.263%	175,497	+24.242%
2026-07-27	2.1500	2.1500	2.0700	2.0900	-2.791%	28,926	+17.703%
2026-07-24	2.2800	2.2800	2.1100	2.1500	-3.153%	29,073	+14.419%
2026-07-23	2.3000	2.3000	2.1600	2.2200	0.000%	56,220	+10.811%
2026-07-22	2.3900	2.3900	2.1246	2.2200	-3.057%	239,133	+10.811%
2026-07-21	2.2800	2.3400	2.2100	2.2900	+1.778%	337,952	+7.424%
2026-07-20	2.3300	2.3300	2.2100	2.2500	-1.316%	55,874	+9.333%
2026-07-17	2.1800	2.3600	2.0300	2.2800	+2.013%	75,666	+7.895%
2026-07-16	2.5500	2.5900	2.2250	2.2350	-13.707%	89,155	+10.067%
2026-07-15	2.5900	2.6200	2.5500	2.5900	0.000%	34,147	-5.019%
2026-07-14	2.5400	2.6200	2.5000	2.5900	+0.388%	34,320	-5.019%
2026-07-13	2.7200	2.7400	2.5600	2.5800	-5.839%	29,553	-4.651%
2026-07-10	2.8200	2.9000	2.7100	2.7400	-4.196%	51,146	-10.219%
2026-07-09	2.9200	2.9200	2.7100	2.8600	-1.038%	66,682	-13.986%
2026-07-08	2.9000	2.9800	2.8000	2.8900	-1.027%	56,396	-14.879%
2026-07-07	3.0599	3.0994	2.8500	2.9200	-3.471%	52,858	-15.753%
2026-07-06	3.1000	3.1200	2.9300	3.0250	-1.786%	114,580	-18.678%
2026-07-02	3.2700	3.4600	3.0500	3.0800	-4.938%	102,688	-20.130%
2026-07-01	3.2100	3.3024	3.1400	3.2400	-0.308%	76,871	-24.074%
2026-06-30	3.2699	3.3300	3.2000	3.2500	-0.307%	29,701	-24.308%
2026-06-29	3.3400	3.4272	3.0300	3.2600	-4.956%	84,437	-24.540%
2026-06-26	3.3400	3.4300	3.3200	3.4300	+3.313%	19,787	-28.280%
2026-06-25	3.5000	3.5692	3.2800	3.3200	-3.907%	88,907	-25.904%
2026-06-24	3.5200	3.6900	3.3150	3.4550	-1.003%	68,382	-28.799%
2026-06-23	3.7000	3.7650	3.4300	3.4900	-7.181%	147,527	-29.513%
2026-06-22	3.4800	4.0200	3.3000	3.7600	+8.357%	670,928	-34.574%
2026-06-18	3.4500	3.5880	3.4200	3.4700	-0.573%	30,154	-29.107%
2026-06-17	3.4580	3.7361	3.4500	3.4900	-1.133%	70,097	-29.513%
2026-06-16	3.5500	3.5800	3.4100	3.5300	-0.563%	22,402	-30.312%
2026-06-15	3.5100	3.6500	3.4500	3.5500	+0.282%	21,297	-30.704%
2026-06-12	3.6600	3.6699	3.4000	3.5400	-3.279%	26,734	-30.508%
2026-06-11	3.5000	3.6900	3.5000	3.6600	+5.172%	48,643	-32.787%
2026-06-10	3.4615	3.6900	3.2150	3.4800	-4.132%	117,522	-29.310%
2026-06-09	3.6400	3.6499	3.4800	3.6300	-1.626%	187,262	-32.231%
2026-06-08	3.4800	3.6900	3.2501	3.6900	+3.797%	55,405	-33.333%
2026-06-05	3.7400	3.8870	3.5000	3.5550	-5.200%	80,402	-30.802%
2026-06-04	3.6900	3.7500	3.5956	3.7500	+1.078%	23,759	-34.400%
2026-06-03	3.9300	3.9400	3.6000	3.7100	-4.872%	124,832	-33.693%
2026-06-02	4.0500	4.0500	3.7500	3.9000	-5.109%	92,058	-36.923%
2026-06-01	3.8500	4.1400	3.7865	4.1100	+4.580%	265,530	-40.146%
2026-05-29	4.0400	4.1800	3.8005	3.9300	+6.504%	455,097	-37.405%
2026-05-28	3.8600	3.8700	3.4500	3.6900	-4.897%	358,415	-33.333%
2026-05-27	4.0000	4.0600	3.7060	3.8800	-2.513%	102,823	-36.598%
2026-05-26	4.2200	4.3500	3.7500	3.9800	-0.500%	182,559	-38.191%
2026-05-22	4.3100	5.4500	3.8200	4.0000	+4.712%	995,446	-38.500%
2026-05-21	3.8100	3.8798	3.4900	3.8200	-2.051%	282,100	-35.602%
2026-05-20	3.8200	3.9900	3.7000	3.9000	+1.036%	73,033	-36.923%
2026-05-19	4.5700	4.5800	3.7327	3.8600	-15.351%	130,820	-36.269%
2026-05-18	4.8200	5.1550	4.5000	4.5600	-5.394%	131,067	-46.053%
2026-05-15	4.6000	4.9360	4.5520	4.8200	+5.702%	64,312	-48.963%
2026-05-14	4.4000	5.1000	4.4000	4.5600	-26.452%	112,098	-46.053%
2026-05-13	6.0000	6.2040	5.8800	6.2000	+3.196%	25,571	-60.323%
2026-05-12	6.0120	6.2400	5.8000	6.0080	-3.034%	27,258	-59.055%
2026-05-11	6.5200	6.7600	6.1000	6.1960	-8.882%	39,037	-60.297%
2026-05-08	7.2000	7.2000	6.5000	6.8000	-2.968%	50,975	-63.824%
2026-05-07	7.2800	7.2800	7.0000	7.0080	-0.455%	39,853	-64.897%
2026-05-06	7.1200	7.3520	6.8840	7.0400	+3.347%	53,740	-65.057%
2026-05-05	7.3680	7.4800	6.8000	6.8120	-4.594%	58,972	-63.887%
2026-05-04	7.7200	7.7920	7.1200	7.1400	+5.000%	119,618	-65.546%
2026-05-01	6.7480	6.9280	6.6600	6.8000	-0.059%	13,106	-63.824%
2026-04-30	6.9200	6.9200	6.6200	6.8040	+0.118%	22,688	-63.845%
2026-04-29	7.0120	7.2000	6.5000	6.7960	-3.080%	38,949	-63.802%
2026-04-28	7.6000	7.6480	7.0000	7.0120	-6.156%	47,612	-64.917%
2026-04-27	7.2800	7.5960	7.2800	7.4720	-1.632%	24,746	-67.077%
2026-04-24	7.6880	7.7080	7.4040	7.5960	-1.402%	15,749	-67.615%
2026-04-23	7.5120	7.7800	7.4000	7.7040	+1.049%	41,325	-68.069%
2026-04-22	7.6360	7.8720	7.4000	7.6240	+1.114%	24,322	-67.733%
2026-04-21	7.9200	7.9200	7.4400	7.5400	-1.823%	21,035	-67.374%
2026-04-20	7.6000	7.8560	7.3200	7.6800	-1.538%	22,442	-67.969%
2026-04-17	8.7840	8.7840	7.8000	7.8000	-6.966%	28,424	-68.462%
2026-04-16	8.2760	8.4440	7.7320	8.3840	+1.748%	48,717	-70.658%
2026-04-15	7.5600	9.0840	7.3200	8.2400	+11.291%	133,339	-70.146%
2026-04-14	8.8000	9.1760	7.4040	7.4040	-13.505%	68,591	-66.775%
2026-04-13	7.9680	8.9600	7.8000	8.5600	+7.538%	55,572	-71.262%
2026-04-10	7.5600	8.5520	7.5600	7.9600	+4.188%	72,855	-69.095%
2026-04-09	7.4800	8.2200	7.3600	7.6400	+3.243%	63,766	-67.801%
2026-04-08	7.7200	7.7760	7.4000	7.4000	-2.013%	21,985	-66.757%
2026-04-07	7.3080	7.7200	7.0080	7.5520	+3.736%	42,044	-67.426%
2026-04-06	7.2000	7.5720	7.2000	7.2800	+1.055%	17,031	-66.209%
2026-04-02	6.8200	7.2760	6.7400	7.2040	+5.630%	22,563	-65.852%
2026-04-01	7.0760	7.3160	6.8000	6.8200	-3.672%	22,751	-63.930%
2026-03-31	6.4400	7.2000	6.4400	7.0800	+8.191%	26,899	-65.254%
2026-03-30	6.6640	7.0000	6.5000	6.5440	-1.918%	22,079	-62.408%
2026-03-27	7.0800	7.0800	6.3200	6.6720	+1.894%	60,144	-63.129%
2026-03-26	6.6280	6.9480	6.5320	6.5480	-3.762%	84,713	-62.431%
2026-03-25	7.9600	8.0320	6.6800	6.8040	-12.769%	129,583	-63.845%
2026-03-24	7.6800	8.8880	7.6000	7.8000	+2.632%	230,802	-68.462%
2026-03-23	7.2880	7.9080	7.0840	7.6000	+4.281%	25,425	-67.632%
2026-03-20	7.1040	7.7960	6.8920	7.2880	+4.652%	41,019	-66.246%
2026-03-19	7.2320	7.4640	6.7880	6.9640	-4.655%	79,142	-64.675%
2026-03-18	7.7480	7.7600	7.0720	7.3040	+0.330%	49,062	-66.320%
2026-03-17	7.6000	7.6160	7.2480	7.2800	-5.797%	29,910	-66.209%
2026-03-16	7.6000	7.9880	7.5920	7.7280	-0.155%	22,777	-68.168%
2026-03-13	8.5840	8.7600	7.6560	7.7400	-9.958%	47,930	-68.217%
2026-03-12	8.4040	8.9280	8.4000	8.5960	+2.285%	46,240	-71.382%
2026-03-11	9.0000	9.6000	8.4000	8.4040	-18.597%	113,461	-70.728%
2026-03-10	8.8120	10.7400	8.7360	10.3240	+15.120%	86,600	-76.172%
2026-03-09	8.7920	9.3600	8.2000	8.9680	+0.900%	37,815	-72.569%
2026-03-06	8.5960	9.2000	8.4880	8.8880	+3.349%	27,862	-72.322%
2026-03-05	9.0000	9.3480	8.4000	8.6000	-2.050%	39,018	-71.395%
2026-03-04	9.0000	10.0200	8.7120	8.7800	-1.965%	53,776	-71.982%
2026-03-03	8.2840	9.5640	8.2800	8.9560	+2.425%	48,157	-72.532%
2026-03-02	10.1240	10.1280	8.0800	8.7440	-18.066%	109,495	-71.866%
2026-02-27	12.5320	13.6000	10.4040	10.6720	-11.597%	152,516	-76.949%
2026-02-26	13.9760	15.5600	11.5000	12.0720	-3.424%	389,869	-79.622%
2026-02-25	11.4000	14.5200	10.0040	12.5000	+7.462%	605,237	-80.320%
2026-02-24	12.5080	17.2000	10.0040	11.6320	+11.375%	6,287,738	-78.851%
2026-02-23	8.8520	11.4000	8.0320	10.4440	+43.068%	4,489,506	-76.446%
2026-02-20	7.6000	7.6000	7.0000	7.3000	-3.080%	26,262	-66.301%
2026-02-19	7.7040	7.8000	7.2200	7.5320	+0.160%	19,259	-67.339%
2026-02-18	7.0480	7.8680	6.9840	7.5200	+3.183%	30,334	-67.287%
2026-02-17	7.4400	7.9600	7.0000	7.2880	-5.203%	62,514	-66.246%
2026-02-13	8.1000	8.6800	7.6880	7.6880	-7.507%	43,493	-68.002%
2026-02-12	8.5120	9.5920	8.1160	8.3120	-4.240%	95,164	-70.404%
2026-02-11	7.9200	9.2000	7.9200	8.6800	+3.828%	126,543	-71.659%
2026-02-10	8.0000	9.7760	7.3760	8.3600	-17.063%	562,690	-70.574%
2026-02-09	8.8360	11.6560	7.4800	10.0800	+55.556%	9,558,079	-75.595%
2026-02-06	6.8000	7.1720	6.0000	6.4800	-2.056%	70,270	-62.037%
2026-02-05	7.3720	7.7200	6.6160	6.6160	-6.023%	78,106	-62.817%
2026-02-04	7.8000	8.2840	6.8400	7.0400	-7.853%	57,834	-65.057%
2026-02-03	7.8760	8.0040	7.5520	7.6400	-2.848%	22,038	-67.801%
2026-02-02	8.9960	9.0800	7.6280	7.8640	-14.186%	122,813	-68.718%
2026-01-30	8.0240	9.2000	7.4080	9.1640	+9.827%	164,080	-73.156%
2026-01-29	7.6000	8.3440	7.2800	8.3440	+5.835%	102,301	-70.518%
2026-01-28	8.3680	9.3840	6.0000	7.8840	-28.353%	365,759	-68.798%
2026-01-27	11.0720	11.6600	10.8000	11.0040	+2.078%	43,802	-77.644%
2026-01-26	12.7600	13.6400	10.4000	10.7800	0.000%	77,521	-77.180%

.dark-mode .MszsMk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MszsMk{ color: #333333; background-color: white; border: 2px solid #333333; }EZRAReliance Global Group, Inc. Common Stockstock NASDAQ

EZRA
Reliance Global Group, Inc. Common Stock
stock NASDAQ