Dark

RELI
Reliance Global Group, Inc. Common Stock
stock NASDAQ

At Close

Oct 30, 2025 3:59:49 PM EDT

0.9400USD-6.030%(-0.0610)1,101,721

0.8000Bid 1.08Ask 0.2800Spread

Pre-market

Oct 30, 2025 9:27:30 AM EDT

0.9282USD-7.642%(-0.0768)71,856

After-hours

Oct 30, 2025 4:47:30 PM EDT

0.9400USD-0.466%(0.0000)31,107

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-30	0.9100	0.960000	0.910000	0.9400	-6.468%	1,101,721	0.000%
2025-10-29	0.9500	1.080000	0.950000	1.0050	-9.459%	2,502,203	-6.468%
2025-10-28	1.1400	1.320000	0.990000	1.1100	+15.625%	41,011,402	-15.315%
2025-10-27	0.9700	0.970000	0.890000	0.9600	-1.031%	3,880,532	-2.083%
2025-10-24	0.8400	0.980000	0.840000	0.9700	+12.791%	728,033	-3.093%
2025-10-23	0.8400	0.860000	0.840000	0.8600	+4.814%	357,680	+9.302%
2025-10-22	0.7800	0.829700	0.780000	0.8205	+3.874%	458,826	+14.564%
2025-10-21	0.8200	0.820000	0.785900	0.7899	-8.566%	235,431	+19.002%
2025-10-20	0.8350	0.865200	0.824100	0.8639	+5.482%	212,592	+8.809%
2025-10-17	0.8200	0.835000	0.800000	0.8190	-1.916%	296,148	+14.774%
2025-10-16	0.8685	0.893500	0.830000	0.8350	-3.233%	414,998	+12.575%
2025-10-15	0.8913	0.911200	0.850300	0.8629	-5.353%	498,550	+8.935%
2025-10-14	0.9000	0.922800	0.890000	0.9117	-2.586%	310,510	+3.104%
2025-10-13	0.9422	0.980000	0.925100	0.9359	-0.669%	350,175	+0.438%
2025-10-10	1.0000	1.000000	0.923200	0.9422	-6.713%	982,721	-0.233%
2025-10-09	1.0500	1.050000	0.996900	1.0100	-3.810%	531,527	-6.931%
2025-10-08	0.9700	1.060000	0.970000	1.0500	+7.110%	903,023	-10.476%
2025-10-07	0.9900	1.040000	0.972800	0.9803	-8.383%	1,318,233	-4.111%
2025-10-06	1.0500	1.070000	1.020000	1.0700	0.000%	901,383	-12.150%
2025-10-03	0.9600	1.150000	0.960000	1.0700	+9.184%	3,262,220	-12.150%
2025-10-02	0.9100	0.984400	0.900000	0.9800	+5.649%	736,159	-4.082%
2025-10-01	0.8900	0.960000	0.890000	0.9276	+0.826%	800,770	+1.337%
2025-09-30	1.1000	1.110000	0.895800	0.9200	-1.940%	3,839,961	+2.174%
2025-09-29	0.8800	1.220000	0.880000	0.9382	+7.088%	14,385,940	+0.192%
2025-09-26	0.9000	0.942999	0.717700	0.8761	-5.266%	1,098,235	+7.294%
2025-09-25	0.9300	0.969999	0.910000	0.9248	-5.236%	729,682	+1.644%
2025-09-24	0.9300	1.030000	0.930000	0.9759	+3.819%	1,285,343	-3.679%
2025-09-23	0.8800	1.060000	0.880000	0.9400	-12.963%	3,258,595	0.000%
2025-09-22	0.8880	1.950000	0.810000	1.0800	+46.939%	102,970,061	-12.963%
2025-09-19	0.7400	0.787600	0.730200	0.7350	-4.372%	888,955	+27.891%
2025-09-18	0.7500	0.820000	0.710000	0.7686	+5.577%	2,507,222	+22.300%
2025-09-17	0.8453	0.908100	0.700000	0.7280	+6.589%	36,288,656	+29.121%
2025-09-16	0.7700	0.799100	0.667400	0.6830	-14.411%	3,079,298	+37.628%
2025-09-15	1.5500	1.670000	0.760000	0.7980	+1.527%	56,056,253	+17.794%
2025-09-12	0.7900	0.800000	0.780100	0.7860	+0.769%	58,295	+19.593%
2025-09-11	0.7745	0.798000	0.760000	0.7800	0.000%	102,918	+20.513%
2025-09-10	0.7360	0.800000	0.736000	0.7800	+5.192%	144,339	+20.513%
2025-09-09	0.7200	0.768000	0.718100	0.7415	-3.976%	216,899	+26.770%
2025-09-08	0.8400	0.890000	0.717000	0.7722	-8.322%	898,203	+21.730%
2025-09-05	0.8200	0.870000	0.820000	0.8423	+0.262%	30,890	+11.599%
2025-09-04	0.8800	0.880000	0.830000	0.8401	-3.448%	173,386	+11.891%
2025-09-03	0.9037	0.920000	0.860000	0.8701	-3.707%	154,401	+8.034%
2025-09-02	0.9588	0.969700	0.830400	0.9036	-6.817%	279,913	+4.028%
2025-08-29	0.9650	0.989600	0.945000	0.9697	+0.623%	38,857	-3.063%
2025-08-28	0.9600	0.985000	0.944181	0.9637	+0.375%	35,858	-2.459%
2025-08-27	0.9400	0.980000	0.930000	0.9601	+2.127%	44,915	-2.094%
2025-08-26	0.9300	0.950000	0.930000	0.9401	+1.086%	12,775	-0.011%
2025-08-25	0.9500	0.950900	0.891400	0.9300	-2.105%	14,021	+1.075%
2025-08-22	0.8854	0.950000	0.870000	0.9500	+7.296%	37,377	-1.053%
2025-08-21	0.8900	0.899000	0.860000	0.8854	-0.940%	67,158	+6.167%
2025-08-20	0.9200	0.920000	0.850000	0.8938	-4.803%	355,297	+5.169%
2025-08-19	0.9937	1.029100	0.920000	0.9389	-6.110%	147,784	+0.117%
2025-08-18	1.0200	1.050000	1.000000	1.0000	-5.660%	100,125	-6.000%
2025-08-15	1.0400	1.085200	1.020000	1.0600	+2.913%	26,072	-11.321%
2025-08-14	1.0500	1.060100	1.020000	1.0300	-1.905%	74,019	-8.738%
2025-08-13	1.0600	1.097700	1.050000	1.0500	0.000%	57,453	-10.476%
2025-08-12	1.0500	1.070000	1.040000	1.0500	0.000%	74,333	-10.476%
2025-08-11	1.0000	1.079900	1.000000	1.0500	+2.941%	61,774	-10.476%
2025-08-08	1.0200	1.030000	1.000000	1.0200	-0.971%	39,142	-7.843%
2025-08-07	1.0600	1.060000	1.000000	1.0300	+0.980%	56,245	-8.738%
2025-08-06	1.0500	1.050000	0.990000	1.0200	+2.000%	72,215	-7.843%
2025-08-05	1.0700	1.109600	0.914700	1.0000	-6.542%	144,133	-6.000%
2025-08-04	1.0400	1.100000	1.020000	1.0700	+1.905%	100,581	-12.150%
2025-08-01	1.0500	1.070000	1.010000	1.0500	-1.869%	153,361	-10.476%
2025-07-31	1.1800	1.199900	1.030000	1.0700	-16.406%	655,472	-12.150%
2025-07-30	1.3200	1.350000	1.250100	1.2800	-3.030%	175,142	-26.563%
2025-07-29	1.2800	1.340000	1.250000	1.3200	+3.937%	199,101	-28.788%
2025-07-28	1.3000	1.320000	1.230000	1.2700	-2.308%	153,232	-25.984%
2025-07-25	1.3500	1.403200	1.230000	1.3000	-6.475%	299,049	-27.692%
2025-07-24	1.5100	1.520000	1.360000	1.3900	-7.947%	253,514	-32.374%
2025-07-23	1.4500	1.540000	1.420000	1.5100	+3.425%	330,695	-37.748%
2025-07-22	1.4400	1.480000	1.410000	1.4600	+2.098%	116,929	-35.616%
2025-07-21	1.4300	1.466000	1.420100	1.4300	-1.379%	46,602	-34.266%
2025-07-18	1.4800	1.480000	1.400400	1.4500	-2.027%	120,735	-35.172%
2025-07-17	1.4100	1.499800	1.390000	1.4800	+4.965%	217,923	-36.486%
2025-07-16	1.4400	1.450000	1.400000	1.4100	-2.759%	171,168	-33.333%
2025-07-15	1.5300	1.530000	1.450000	1.4500	-5.229%	98,244	-35.172%
2025-07-14	1.4900	1.550000	1.420500	1.5300	+2.000%	154,565	-38.562%
2025-07-11	1.5500	1.590000	1.430000	1.5000	-3.226%	1,323,848	-37.333%
2025-07-10	1.6600	1.690000	1.550000	1.5500	-8.824%	147,382	-39.355%
2025-07-09	1.6300	1.739900	1.610000	1.7000	+6.250%	230,073	-44.706%
2025-07-08	1.5500	1.640000	1.550000	1.6000	+1.266%	146,720	-41.250%
2025-07-07	1.6200	1.630000	1.520000	1.5800	-2.469%	129,074	-40.506%
2025-07-03	1.7000	1.739400	1.610000	1.6200	-6.358%	160,398	-41.975%
2025-07-02	1.8000	1.859900	1.720000	1.7300	-3.889%	105,833	-45.665%
2025-07-01	1.9400	1.999300	1.800000	1.8000	-3.743%	172,248	-47.778%
2025-06-30	2.0500	2.079300	1.850000	1.8700	-12.617%	233,234	-49.733%
2025-06-27	2.3500	2.399000	2.120000	2.1400	-10.460%	255,742	-56.075%
2025-06-26	2.3800	2.500000	2.250600	2.3900	+9.633%	483,570	-60.669%
2025-06-25	2.2100	2.543800	2.160100	2.1800	-8.787%	586,563	-56.881%
2025-06-24	1.8800	2.600000	1.880000	2.3900	+25.789%	1,928,019	-60.669%
2025-06-23	2.2400	2.450000	1.900000	1.9000	-23.077%	839,072	-50.526%
2025-06-20	2.4500	2.639900	2.250000	2.4700	-15.411%	1,579,803	-61.943%
2025-06-18	3.1300	3.550000	2.670000	2.9200	+34.562%	49,928,518	-67.808%
2025-06-17	1.4300	2.320000	1.310000	2.1700	+83.898%	19,294,752	-56.682%
2025-06-16	1.1600	1.250000	1.090000	1.1800	-3.342%	5,219,269	-20.339%
2025-06-13	1.2500	1.292600	1.200000	1.2208	-2.336%	34,082	-23.001%
2025-06-12	1.2900	1.358700	1.240000	1.2500	-3.101%	25,050	-24.800%
2025-06-11	1.4000	1.400000	1.270000	1.2900	-2.273%	65,330	-27.132%
2025-06-10	1.4000	1.500000	1.310000	1.3200	-6.383%	48,505	-28.788%
2025-06-09	1.4700	1.470000	1.380000	1.4100	-4.082%	44,559	-33.333%
2025-06-06	1.5000	1.540000	1.426300	1.4700	-2.649%	43,074	-36.054%
2025-06-05	1.3700	1.560000	1.350600	1.5100	+11.852%	209,814	-37.748%
2025-06-04	1.3100	1.379900	1.310000	1.3500	0.000%	20,478	-30.370%
2025-06-03	1.3500	1.360000	1.292200	1.3500	+0.746%	35,934	-30.370%
2025-06-02	1.4300	1.430000	1.317300	1.3400	-0.741%	28,555	-29.851%
2025-05-30	1.2000	1.435100	1.200000	1.3500	+12.971%	161,129	-30.370%
2025-05-29	1.1900	1.210000	1.180000	1.1950	-1.240%	11,396	-21.339%
2025-05-28	1.2500	1.250000	1.180000	1.2100	-1.200%	17,672	-22.314%
2025-05-27	1.1800	1.250100	1.151900	1.2247	+4.675%	19,418	-23.247%
2025-05-23	1.1399	1.170000	1.110000	1.1700	+1.721%	19,205	-19.658%
2025-05-22	1.1900	1.190000	1.150000	1.1502	-0.845%	13,813	-18.275%
2025-05-21	1.1900	1.195700	1.150000	1.1600	0.000%	10,198	-18.966%
2025-05-20	1.2600	1.260000	1.160000	1.1600	-4.132%	18,305	-18.966%
2025-05-19	1.2700	1.270000	1.170000	1.2100	-0.820%	16,846	-22.314%
2025-05-16	1.1500	1.250000	1.130000	1.2200	+7.018%	42,526	-22.951%
2025-05-15	1.2600	1.260000	1.140000	1.1400	-7.317%	33,296	-17.544%
2025-05-14	1.2100	1.280000	1.210000	1.2300	-0.806%	28,993	-23.577%
2025-05-13	1.1900	1.330000	1.150000	1.2400	+8.772%	41,980	-24.194%
2025-05-12	1.0800	1.150000	1.070000	1.1400	+6.542%	34,779	-17.544%
2025-05-09	1.0700	1.080000	1.060000	1.0700	-0.926%	14,309	-12.150%
2025-05-08	1.0800	1.080000	1.040000	1.0800	0.000%	20,801	-12.963%
2025-05-07	1.0600	1.126600	1.010000	1.0800	-6.897%	41,561	-12.963%
2025-05-06	1.1400	1.180000	1.120000	1.1600	+0.870%	23,337	-18.966%
2025-05-05	1.1400	1.150000	1.100000	1.1500	+5.505%	18,988	-18.261%
2025-05-02	1.1500	1.150000	1.080000	1.0900	-5.217%	23,911	-13.761%
2025-05-01	1.1700	1.170000	1.110000	1.1500	+0.877%	13,092	-18.261%
2025-04-30	1.1350	1.160000	1.050000	1.1400	+6.542%	63,002	-17.544%
2025-04-29	1.1300	1.170000	1.060100	1.0700	-6.957%	53,565	-12.150%
2025-04-28	1.1900	1.230000	1.100000	1.1500	-2.542%	56,368	-18.261%
2025-04-25	1.0600	1.290000	1.040000	1.1800	+13.462%	469,802	-20.339%
2025-04-24	1.0200	1.049900	1.020000	1.0400	+2.970%	18,682	-9.615%
2025-04-23	1.0000	1.010000	0.990000	1.0100	+1.010%	24,629	-6.931%
2025-04-22	1.0100	1.010000	0.970100	0.9999	+0.190%	33,475	-5.991%
2025-04-21	1.0200	1.060000	0.990100	0.9980	-1.675%	68,693	-5.812%
2025-04-17	1.0200	1.049900	1.010000	1.0150	-0.976%	18,598	-7.389%
2025-04-16	1.0500	1.060000	1.000000	1.0250	+1.485%	57,128	-8.293%
2025-04-15	1.0100	1.060000	1.000500	1.0100	-2.885%	62,653	-6.931%
2025-04-14	1.0700	1.070000	0.969700	1.0400	0.000%	22,451	-9.615%
2025-04-11	1.0200	1.043600	1.010000	1.0400	+2.970%	25,498	-9.615%
2025-04-10	1.0700	1.100000	1.010000	1.0100	-5.607%	68,215	-6.931%
2025-04-09	1.0900	1.100000	1.030000	1.0700	-1.835%	58,869	-12.150%
2025-04-08	1.0900	1.110000	1.090000	1.0900	-2.679%	37,410	-13.761%
2025-04-07	1.1200	1.120000	1.000000	1.1200	-2.609%	85,674	-16.071%
2025-04-04	1.2000	1.204800	1.110000	1.1500	-7.258%	36,516	-18.261%
2025-04-03	1.2400	1.310000	1.208000	1.2400	0.000%	8,465	-24.194%
2025-04-02	1.2300	1.265000	1.200000	1.2400	+0.008%	37,313	-24.194%
2025-04-01	1.1800	1.240000	1.159600	1.2399	+4.193%	29,166	-24.187%
2025-03-31	1.2000	1.210000	1.130300	1.1900	-2.459%	53,834	-21.008%
2025-03-28	1.2600	1.307100	1.210000	1.2200	-3.557%	55,260	-22.951%
2025-03-27	1.3300	1.370000	1.260000	1.2650	-1.172%	17,230	-25.692%
2025-03-26	1.2800	1.290000	1.250000	1.2800	+0.787%	17,535	-26.563%
2025-03-25	1.3200	1.330000	1.230000	1.2700	-2.308%	58,206	-25.984%
2025-03-24	1.3500	1.380000	1.300000	1.3000	-2.985%	42,878	-27.692%
2025-03-21	1.3400	1.350000	1.300000	1.3400	-0.741%	34,591	-29.851%
2025-03-20	1.3900	1.400000	1.310000	1.3500	-0.214%	19,554	-30.370%
2025-03-19	1.3400	1.388600	1.291900	1.3529	+0.587%	40,497	-30.520%
2025-03-18	1.3500	1.350000	1.310000	1.3450	+0.373%	17,615	-30.112%
2025-03-17	1.3100	1.350000	1.300000	1.3400	+4.688%	18,515	-29.851%
2025-03-14	1.3000	1.334200	1.280000	1.2800	-1.538%	9,773	-26.563%
2025-03-13	1.4100	1.431000	1.300000	1.3000	-6.475%	27,803	-27.692%
2025-03-12	1.4300	1.480000	1.350000	1.3900	-4.138%	19,737	-32.374%
2025-03-11	1.4100	1.460000	1.350000	1.4500	+2.837%	9,617	-35.172%
2025-03-10	1.4200	1.520000	1.330000	1.4100	-2.083%	40,728	-33.333%
2025-03-07	1.4500	1.510000	1.370100	1.4400	-1.370%	38,312	-34.722%
2025-03-06	1.4600	1.490000	1.402000	1.4600	-0.680%	55,864	-35.616%
2025-03-05	1.3700	1.490000	1.370000	1.4700	+7.299%	36,563	-36.054%
2025-03-04	1.3700	1.370000	1.300000	1.3700	+0.735%	29,916	-31.387%
2025-03-03	1.4400	1.460000	1.360000	1.3600	-6.849%	23,546	-30.882%
2025-02-28	1.4600	1.470000	1.400000	1.4600	0.000%	15,262	-35.616%
2025-02-27	1.5100	1.520000	1.450000	1.4600	-5.806%	25,620	-35.616%
2025-02-26	1.4800	1.550000	1.450000	1.5500	+4.027%	27,229	-39.355%
2025-02-25	1.5300	1.533100	1.450600	1.4900	-2.614%	20,200	-36.913%
2025-02-24	1.4400	1.540000	1.440000	1.5300	+6.250%	39,472	-38.562%
2025-02-21	1.4400	1.479500	1.430000	1.4400	-1.370%	33,976	-34.722%
2025-02-20	1.5200	1.520000	1.410000	1.4600	-4.262%	59,626	-35.616%
2025-02-19	1.5900	1.590000	1.510000	1.5250	-4.088%	38,228	-38.361%
2025-02-18	1.7100	1.745100	1.510000	1.5900	-6.745%	139,651	-40.881%
2025-02-14	1.8400	1.849400	1.700000	1.7050	-4.749%	83,788	-44.868%
2025-02-13	1.7600	1.830000	1.681000	1.7900	+2.286%	101,708	-47.486%
2025-02-12	1.7200	1.778300	1.628400	1.7500	+0.575%	56,256	-46.286%
2025-02-11	1.7900	1.790000	1.710100	1.7400	-5.946%	62,579	-45.977%
2025-02-10	1.8800	1.940700	1.727900	1.8500	-4.639%	163,610	-49.189%
2025-02-07	1.9000	2.150000	1.820000	1.9400	+8.380%	870,396	-51.546%
2025-02-06	1.8900	1.910000	1.780000	1.7900	-5.291%	130,156	-47.486%
2025-02-05	1.9200	1.939300	1.840000	1.8900	-1.047%	36,702	-50.265%
2025-02-04	1.9100	2.000000	1.890000	1.9100	-1.036%	124,373	-50.785%
2025-02-03	1.9300	2.010000	1.890000	1.9300	-2.030%	88,127	-51.295%
2025-01-31	2.0500	2.210000	1.940000	1.9700	-5.288%	117,818	-52.284%
2025-01-30	2.0300	2.160000	2.020000	2.0800	-2.804%	72,286	-54.808%
2025-01-29	1.9800	2.340000	1.939500	2.1400	+7.000%	183,854	-56.075%
2025-01-28	2.0200	2.077800	1.800000	2.0000	-0.990%	106,391	-53.000%
2025-01-27	2.2100	2.294500	2.010100	2.0200	-8.182%	56,984	-53.465%
2025-01-24	2.2100	2.300000	2.200000	2.2000	-0.452%	29,501	-57.273%
2025-01-23	2.2500	2.325000	2.160800	2.2100	+2.315%	29,470	-57.466%
2025-01-22	2.1600	2.180000	2.089700	2.1600	-0.917%	28,250	-56.481%
2025-01-21	2.1400	2.408700	2.080800	2.1800	+1.869%	97,876	-56.881%
2025-01-17	2.2200	2.220000	2.060400	2.1400	-0.465%	82,646	-56.075%
2025-01-16	2.1500	2.189200	2.051400	2.1500	+2.381%	44,398	-56.279%
2025-01-15	2.2800	2.370000	2.050000	2.1000	-5.405%	152,104	-55.238%
2025-01-14	1.8600	2.500000	1.860000	2.2200	+22.652%	823,829	-57.658%
2025-01-13	1.9000	1.900000	1.810000	1.8100	-6.218%	39,606	-48.066%
2025-01-10	2.4700	2.560000	1.730000	1.9300	-24.609%	285,722	-51.295%
2025-01-08	2.7300	2.740000	2.460000	2.5600	-5.185%	91,307	-63.281%
2025-01-07	2.7000	2.780000	2.580700	2.7000	0.000%	116,832	-65.185%
2025-01-06	2.6900	2.999000	2.632000	2.7000	-3.915%	327,850	-65.185%
2025-01-03	3.2300	3.230000	2.696100	2.8100	-7.261%	582,821	-66.548%
2025-01-02	2.8900	3.190000	2.694400	3.0300	+17.442%	388,041	-68.977%
2024-12-31	2.5000	2.860000	2.380000	2.5800	-0.386%	398,518	-63.566%
2024-12-30	2.3500	2.815000	2.200000	2.5900	+8.824%	401,606	-63.707%
2024-12-27	2.8800	2.880000	2.230000	2.3800	-10.526%	533,402	-60.504%
2024-12-26	2.4300	2.920000	2.430000	2.6600	+5.138%	743,413	-64.662%
2024-12-24	3.0000	3.130000	2.450000	2.5300	-18.650%	1,590,766	-62.846%
2024-12-23	3.8400	5.110000	2.810000	3.1100	+159.167%	105,557,275	-69.775%
2024-12-20	1.2200	1.250000	1.175000	1.2000	-1.639%	186,437	-21.667%
2024-12-19	1.2500	1.279900	1.190000	1.2200	-1.613%	85,783	-22.951%
2024-12-18	1.3200	1.440000	1.240000	1.2400	-5.148%	93,043	-24.194%
2024-12-17	1.3300	1.370000	1.290000	1.3073	-1.440%	132,642	-28.096%
2024-12-16	1.5000	1.500000	1.280000	1.3264	-12.159%	74,293	-29.131%
2024-12-13	1.5000	1.545400	1.440000	1.5100	0.000%	47,493	-37.748%
2024-12-12	1.5400	1.590000	1.490000	1.5100	-1.948%	68,496	-37.748%
2024-12-11	1.5500	1.590000	1.509900	1.5400	-2.532%	40,724	-38.961%
2024-12-10	1.6400	1.640000	1.528100	1.5800	-2.469%	100,265	-40.506%
2024-12-09	1.6000	1.640000	1.590000	1.6200	+1.887%	42,744	-41.975%
2024-12-06	1.5500	1.660000	1.460000	1.5900	+6.711%	143,730	-40.881%
2024-12-05	1.5700	1.600000	1.350000	1.4900	-6.875%	151,690	-36.913%
2024-12-04	1.6900	1.690000	1.570000	1.6000	0.000%	119,640	-41.250%
2024-12-03	1.5900	1.740000	1.550000	1.6000	-2.439%	215,036	-41.250%
2024-12-02	1.5400	1.698700	1.380000	1.6400	+8.609%	313,714	-42.683%
2024-11-29	1.5600	1.560000	1.500000	1.5100	-1.307%	49,882	-37.748%
2024-11-27	1.4400	1.659900	1.410000	1.5300	+6.993%	313,478	-38.562%
2024-11-26	1.5800	1.600000	1.410100	1.4300	-10.625%	227,857	-34.266%
2024-11-25	1.3300	1.600000	1.280000	1.6000	+24.031%	741,430	-41.250%
2024-11-22	1.3200	1.329900	1.270000	1.2900	-0.769%	111,515	-27.132%
2024-11-21	1.3500	1.355000	1.219900	1.3000	-5.797%	403,676	-27.692%
2024-11-20	1.2900	1.460000	1.270000	1.3800	+5.344%	1,146,839	-31.884%
2024-11-19	1.3600	1.360000	1.200000	1.3100	-3.676%	120,011	-28.244%
2024-11-18	1.4300	1.430000	1.350000	1.3600	-6.207%	41,153	-30.882%
2024-11-15	1.5800	1.580000	1.420000	1.4500	-8.805%	52,541	-35.172%
2024-11-14	1.7900	1.802000	1.570000	1.5900	-11.173%	59,063	-40.881%
2024-11-13	1.9000	1.930000	1.750000	1.7900	-6.283%	96,431	-47.486%
2024-11-12	1.9200	1.970000	1.820000	1.9100	-0.521%	92,098	-50.785%
2024-11-11	1.9600	2.060000	1.879900	1.9200	-0.518%	191,867	-51.042%
2024-11-08	2.1600	2.160000	1.900000	1.9300	-6.763%	65,970	-51.295%
2024-11-07	2.3300	2.330000	2.060000	2.0700	-5.046%	112,055	-54.589%
2024-11-06	2.2600	2.400000	2.150000	2.1800	-3.111%	181,420	-56.881%
2024-11-05	2.2700	2.339900	2.200000	2.2500	+1.351%	28,795	-58.222%
2024-11-04	2.1900	2.300000	2.180000	2.2200	+1.370%	23,249	-57.658%
2024-11-01	2.3800	2.380000	2.170000	2.1900	-7.983%	102,147	-57.078%
2024-10-31	2.3300	2.585700	2.310000	2.3800	+3.030%	136,803	-60.504%
2024-10-30	2.3684	2.460000	2.270000	2.3100	-2.119%	67,857	-59.307%
2024-10-29	2.3900	2.460000	2.310000	2.3600	-1.667%	48,977	-60.169%
2024-10-28	2.3500	2.400000	2.280000	2.4000	+3.004%	68,069	-60.833%
2024-10-25	2.4200	2.440000	2.250000	2.3300	-2.917%	47,782	-59.657%
2024-10-24	2.2900	2.460000	2.240000	2.4000	+3.896%	76,763	-60.833%
2024-10-23	2.3600	2.360000	2.210000	2.3100	-2.119%	60,074	-59.307%
2024-10-22	2.4400	2.440000	2.320400	2.3600	-2.075%	19,046	-60.169%
2024-10-21	2.4500	2.460000	2.260000	2.4100	-3.213%	51,358	-60.996%
2024-10-18	2.3700	2.490000	2.320000	2.4900	+5.063%	89,978	-62.249%
2024-10-17	2.2300	2.450000	2.220000	2.3700	+6.278%	150,120	-60.338%
2024-10-16	2.1800	2.280000	2.100000	2.2300	+7.212%	99,070	-57.848%
2024-10-15	2.2000	2.200000	2.070000	2.0800	-5.455%	69,379	-54.808%
2024-10-14	2.1400	2.290000	2.110000	2.2000	+3.774%	31,930	-57.273%
2024-10-11	2.1300	2.170000	2.090000	2.1200	-2.304%	21,515	-55.660%
2024-10-10	2.2000	2.220000	2.052900	2.1700	+0.463%	34,427	-56.682%
2024-10-09	2.2300	2.300000	2.110000	2.1600	-4.004%	66,755	-56.481%
2024-10-08	2.3000	2.380000	2.220000	2.2501	-2.635%	42,474	-58.224%
2024-10-07	2.2700	2.399900	2.230000	2.3110	-0.815%	80,102	-59.325%
2024-10-04	2.2700	2.400000	2.200000	2.3300	-0.427%	109,581	-59.657%
2024-10-03	2.3600	2.370000	2.230100	2.3400	+0.862%	67,051	-59.829%
2024-10-02	2.3600	2.398000	2.200000	2.3200	-3.734%	122,726	-59.483%
2024-10-01	2.2100	2.410000	2.170000	2.4100	+7.589%	195,217	-60.996%
2024-09-30	2.3400	2.570000	2.230000	2.2400	+2.283%	1,182,122	-58.036%
2024-09-27	2.3000	2.300000	2.150000	2.1900	-0.905%	60,938	-57.078%
2024-09-26	2.2900	2.330000	2.210000	2.2100	-0.897%	43,810	-57.466%
2024-09-25	2.3300	2.399000	2.210100	2.2300	-3.463%	167,954	-57.848%
2024-09-24	2.3800	2.400000	2.290000	2.3100	-3.347%	71,480	-59.307%
2024-09-23	2.5400	2.540000	2.210000	2.3900	-5.906%	161,982	-60.669%
2024-09-20	2.5900	2.643000	2.520000	2.5400	+3.673%	547,587	-62.992%
2024-09-19	2.7000	2.700000	2.122675	2.4500	-5.769%	449,425	-61.633%
2024-09-18	2.6500	2.709200	2.580000	2.6000	-3.704%	309,544	-63.846%
2024-09-17	2.7328	2.732800	2.600000	2.7000	-1.099%	82,126	-65.185%
2024-09-16	2.7100	2.790000	2.683600	2.7300	-1.087%	215,243	-65.568%
2024-09-13	2.7400	2.901900	2.670100	2.7600	+0.730%	103,001	-65.942%
2024-09-12	2.6300	2.760000	2.630000	2.7400	-1.792%	24,373	-65.693%
2024-09-11	2.7900	2.800000	2.650000	2.7900	-0.712%	21,535	-66.308%
2024-09-10	2.8400	2.960000	2.660000	2.8100	-1.404%	50,578	-66.548%
2024-09-09	2.8800	3.329500	2.740000	2.8500	+1.786%	285,551	-67.018%
2024-09-06	2.7300	2.920000	2.684600	2.8000	0.000%	64,161	-66.429%
2024-09-05	2.6600	2.859900	2.660000	2.8000	+1.818%	39,632	-66.429%
2024-09-04	2.7000	2.802800	2.630000	2.7500	+2.230%	59,948	-65.818%
2024-09-03	2.8500	2.850000	2.620000	2.6900	-3.929%	17,310	-65.056%
2024-08-30	2.7600	2.860000	2.680000	2.8000	-0.356%	17,787	-66.429%
2024-08-29	2.7800	2.820000	2.720000	2.8100	+1.079%	34,341	-66.548%
2024-08-28	2.6800	2.890000	2.660000	2.7800	+3.731%	55,855	-66.187%
2024-08-27	2.7540	2.800000	2.520000	2.6800	-4.286%	33,973	-64.925%
2024-08-26	2.8100	2.850000	2.730000	2.8000	-2.778%	13,808	-66.429%
2024-08-23	2.9100	2.921500	2.711700	2.8800	+5.217%	34,976	-67.361%
2024-08-22	2.8100	2.880000	2.710100	2.7372	+3.287%	39,851	-65.658%
2024-08-21	2.8900	2.890000	2.650100	2.6501	-6.025%	85,966	-64.530%
2024-08-20	2.5100	2.890000	2.510000	2.8200	+13.857%	78,228	-66.667%
2024-08-19	2.6800	2.680000	2.440000	2.4768	-3.641%	26,852	-62.048%
2024-08-16	2.6200	2.700000	2.570000	2.5704	-2.266%	29,777	-63.430%
2024-08-15	2.5500	2.680000	2.530100	2.6300	+3.953%	19,675	-64.259%
2024-08-14	2.5300	2.570000	2.400000	2.5300	-0.394%	23,815	-62.846%
2024-08-13	2.5600	2.660000	2.400000	2.5400	+1.600%	25,937	-62.992%
2024-08-12	2.7900	2.870000	2.500000	2.5000	-10.555%	56,984	-62.400%
2024-08-09	2.7500	2.880000	2.660000	2.7950	+1.264%	17,132	-66.369%
2024-08-08	2.9600	2.996200	2.750000	2.7601	-4.163%	21,563	-65.943%
2024-08-07	3.0600	3.128300	2.810000	2.8800	-4.000%	25,933	-67.361%
2024-08-06	3.2100	3.210000	2.970000	3.0000	-6.542%	23,376	-68.667%
2024-08-05	3.1600	3.640000	2.430000	3.2100	-10.833%	207,671	-70.717%
2024-08-02	3.4000	3.630000	3.300000	3.6000	+4.651%	43,901	-73.889%
2024-08-01	3.6000	3.643100	3.400000	3.4400	-4.178%	40,351	-72.674%
2024-07-31	3.6000	3.760000	3.510000	3.5900	-0.278%	39,201	-73.816%
2024-07-30	3.8000	3.890000	3.500000	3.6000	-2.965%	107,329	-73.889%
2024-07-29	3.8900	3.909000	3.620000	3.7100	-1.330%	42,348	-74.663%
2024-07-26	3.7500	4.000000	3.650000	3.7600	-7.617%	175,271	-75.000%
2024-07-25	3.8100	4.280000	3.800000	4.0700	+4.897%	150,905	-76.904%
2024-07-24	4.0000	4.120000	3.800000	3.8800	-1.020%	110,046	-75.773%
2024-07-23	3.7000	4.080000	3.700000	3.9200	+5.946%	121,154	-76.020%
2024-07-22	3.9600	4.090000	3.589100	3.7000	-3.896%	158,111	-74.595%
2024-07-19	3.9600	4.030000	3.800000	3.8500	-3.750%	99,674	-75.584%
2024-07-18	4.1300	4.289900	3.910000	4.0000	-9.297%	107,593	-76.500%
2024-07-17	3.9800	4.600000	3.980000	4.4100	+10.804%	277,026	-78.685%
2024-07-16	4.0400	4.190000	3.950000	3.9800	-3.398%	57,680	-76.382%
2024-07-15	4.2600	4.449300	4.000000	4.1200	-5.721%	146,144	-77.184%
2024-07-12	4.0800	4.590000	4.050000	4.3700	+7.108%	160,053	-78.490%
2024-07-11	4.0600	4.300000	3.910000	4.0800	+0.493%	182,779	-76.961%
2024-07-10	3.6500	4.234400	3.650000	4.0600	+10.027%	289,706	-76.847%
2024-07-09	3.5500	3.999900	3.352300	3.6900	+3.073%	163,109	-74.526%
2024-07-08	3.7500	3.750000	3.300000	3.5800	-5.541%	166,876	-73.743%
2024-07-05	3.9200	4.150000	3.600000	3.7900	-2.821%	312,007	-75.198%
2024-07-03	4.0500	4.250000	3.760000	3.9000	+2.632%	218,195	-75.897%
2024-07-02	4.3600	4.430000	3.757600	3.8000	-18.455%	278,077	-75.263%
2024-07-01	4.2600	4.980000	3.730000	4.6600	+21.184%	1,891,591	-79.828%
2024-06-28	4.2500	4.250000	3.741700	3.8454	-9.556%	238,402	-75.555%
2024-06-27	4.7328	4.800800	4.173500	4.2517	-12.276%	255,094	-77.891%
2024-06-26	5.2700	5.601500	4.250000	4.8467	-28.204%	478,316	-80.605%
2024-06-25	7.0839	7.478300	5.963600	6.7507	-11.756%	279,249	-86.076%
2024-06-24	8.2042	9.690000	7.310000	7.6500	-3.309%	822,986	-87.712%
2024-06-21	8.3572	8.976000	7.226700	7.9118	-22.934%	583,603	-88.119%
2024-06-20	8.9318	11.862600	8.180400	10.2663	+54.411%	8,198,760	-90.844%
2024-06-18	11.0313	18.528300	6.648700	6.6487	+76.171%	23,226,381	-85.862%
2024-06-17	3.8301	3.989900	3.486700	3.7740	+0.316%	20,389	-75.093%
2024-06-14	3.8726	4.080000	3.740000	3.7621	-4.033%	9,335	-75.014%
2024-06-13	3.7842	3.944000	3.697500	3.9202	+0.479%	10,513	-76.022%
2024-06-12	3.9610	4.146300	3.663500	3.9015	-0.649%	18,988	-75.907%
2024-06-11	4.0681	4.248300	3.823300	3.9270	-0.302%	13,761	-76.063%
2024-06-10	4.3180	4.318000	3.843700	3.9389	-6.948%	31,821	-76.135%
2024-06-07	4.2500	4.462500	3.995000	4.2330	+3.750%	39,922	-77.794%
2024-06-06	4.4183	4.420000	3.995000	4.0800	-5.138%	24,476	-76.961%
2024-06-05	4.3435	4.479500	4.273800	4.3010	-2.655%	5,324	-78.145%
2024-06-04	4.4846	4.607000	4.335000	4.4183	-4.449%	12,277	-78.725%
2024-06-03	4.5900	4.675000	4.343500	4.6240	+0.369%	25,888	-79.671%
2024-05-31	4.5560	5.270000	4.216000	4.6070	+4.998%	76,641	-79.596%
2024-05-30	4.0970	4.590000	4.080000	4.3877	+9.597%	37,727	-78.576%
2024-05-29	3.9984	4.156500	3.952500	4.0035	-6.362%	32,376	-76.521%
2024-05-28	4.6104	4.610400	3.910000	4.2755	-8.111%	55,132	-78.014%
2024-05-24	4.4880	4.652900	4.474400	4.6529	+1.899%	11,875	-79.798%
2024-05-23	4.9300	5.015000	4.250000	4.5662	-6.736%	31,892	-79.414%
2024-05-22	5.0150	5.016700	4.624000	4.8960	-2.373%	48,507	-80.801%
2024-05-21	4.9810	5.220700	4.760000	5.0150	-10.606%	25,702	-81.256%
2024-05-20	5.2700	5.610000	4.778700	5.6100	+5.499%	33,615	-83.244%
2024-05-17	5.2258	5.608300	4.805900	5.3176	+7.862%	87,424	-82.323%
2024-05-16	5.9398	5.948300	4.693700	4.9300	-21.600%	174,777	-80.933%
2024-05-15	5.4400	10.030000	4.778700	6.2883	+36.545%	1,583,499	-85.052%
2024-05-14	4.4302	4.675000	4.355400	4.6053	+4.273%	9,013	-79.589%
2024-05-13	4.5390	4.539000	4.387700	4.4166	+1.366%	6,077	-78.717%
2024-05-10	4.2840	4.420000	4.171800	4.3571	+2.602%	5,090	-78.426%

.dark-mode .PSjVG8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PSjVG8{ color: #333333; background-color: white; border: 2px solid #333333; }RELIReliance Global Group, Inc. Common Stockstock NASDAQ

RELI
Reliance Global Group, Inc. Common Stock
stock NASDAQ