Dark

RELI
Reliance Global Group, Inc. Common Stock
stock NASDAQ

At Close

Jun 26, 2025 3:59:46 PM EDT

2.39USD+9.633%(+0.21)483,570

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 26, 2025 9:28:30 AM EDT

2.49USD+14.179%(+0.31)23,784

After-hours

Jun 26, 2025 4:48:30 PM EDT

2.34USD-2.092%(-0.05)2,005

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-26	2.3800	2.5000	2.250600	2.3900	+9.633%	483,570	0.000%
2025-06-25	2.2100	2.5438	2.160100	2.1800	-8.787%	586,563	+9.633%
2025-06-24	1.8800	2.6000	1.880000	2.3900	+25.789%	1,928,019	0.000%
2025-06-23	2.2400	2.4500	1.900000	1.9000	-23.077%	839,072	+25.789%
2025-06-20	2.4500	2.6399	2.250000	2.4700	-15.411%	1,579,803	-3.239%
2025-06-18	3.1300	3.5500	2.670000	2.9200	+34.562%	49,928,518	-18.151%
2025-06-17	1.4300	2.3200	1.310000	2.1700	+83.898%	19,294,752	+10.138%
2025-06-16	1.1600	1.2500	1.090000	1.1800	-3.342%	5,219,269	+102.542%
2025-06-13	1.2500	1.2926	1.200000	1.2208	-2.336%	34,082	+95.773%
2025-06-12	1.2900	1.3587	1.240000	1.2500	-3.101%	25,050	+91.200%
2025-06-11	1.4000	1.4000	1.270000	1.2900	-2.273%	65,330	+85.271%
2025-06-10	1.4000	1.5000	1.310000	1.3200	-6.383%	48,505	+81.061%
2025-06-09	1.4700	1.4700	1.380000	1.4100	-4.082%	44,559	+69.504%
2025-06-06	1.5000	1.5400	1.426300	1.4700	-2.649%	43,074	+62.585%
2025-06-05	1.3700	1.5600	1.350600	1.5100	+11.852%	209,814	+58.278%
2025-06-04	1.3100	1.3799	1.310000	1.3500	0.000%	20,478	+77.037%
2025-06-03	1.3500	1.3600	1.292200	1.3500	+0.746%	35,934	+77.037%
2025-06-02	1.4300	1.4300	1.317300	1.3400	-0.741%	28,555	+78.358%
2025-05-30	1.2000	1.4351	1.200000	1.3500	+12.971%	161,129	+77.037%
2025-05-29	1.1900	1.2100	1.180000	1.1950	-1.240%	11,396	+100.000%
2025-05-28	1.2500	1.2500	1.180000	1.2100	-1.200%	17,672	+97.521%
2025-05-27	1.1800	1.2501	1.151900	1.2247	+4.675%	19,418	+95.150%
2025-05-23	1.1399	1.1700	1.110000	1.1700	+1.721%	19,205	+104.274%
2025-05-22	1.1900	1.1900	1.150000	1.1502	-0.845%	13,813	+107.790%
2025-05-21	1.1900	1.1957	1.150000	1.1600	0.000%	10,198	+106.034%
2025-05-20	1.2600	1.2600	1.160000	1.1600	-4.132%	18,305	+106.034%
2025-05-19	1.2700	1.2700	1.170000	1.2100	-0.820%	16,846	+97.521%
2025-05-16	1.1500	1.2500	1.130000	1.2200	+7.018%	42,526	+95.902%
2025-05-15	1.2600	1.2600	1.140000	1.1400	-7.317%	33,296	+109.649%
2025-05-14	1.2100	1.2800	1.210000	1.2300	-0.806%	28,993	+94.309%
2025-05-13	1.1900	1.3300	1.150000	1.2400	+8.772%	41,980	+92.742%
2025-05-12	1.0800	1.1500	1.070000	1.1400	+6.542%	34,779	+109.649%
2025-05-09	1.0700	1.0800	1.060000	1.0700	-0.926%	14,309	+123.364%
2025-05-08	1.0800	1.0800	1.040000	1.0800	0.000%	20,801	+121.296%
2025-05-07	1.0600	1.1266	1.010000	1.0800	-6.897%	41,561	+121.296%
2025-05-06	1.1400	1.1800	1.120000	1.1600	+0.870%	23,337	+106.034%
2025-05-05	1.1400	1.1500	1.100000	1.1500	+5.505%	18,988	+107.826%
2025-05-02	1.1500	1.1500	1.080000	1.0900	-5.217%	23,911	+119.266%
2025-05-01	1.1700	1.1700	1.110000	1.1500	+0.877%	13,092	+107.826%
2025-04-30	1.1350	1.1600	1.050000	1.1400	+6.542%	63,002	+109.649%
2025-04-29	1.1300	1.1700	1.060100	1.0700	-6.957%	53,565	+123.364%
2025-04-28	1.1900	1.2300	1.100000	1.1500	-2.542%	56,368	+107.826%
2025-04-25	1.0600	1.2900	1.040000	1.1800	+13.462%	469,802	+102.542%
2025-04-24	1.0200	1.0499	1.020000	1.0400	+2.970%	18,682	+129.808%
2025-04-23	1.0000	1.0100	0.990000	1.0100	+1.010%	24,629	+136.634%
2025-04-22	1.0100	1.0100	0.970100	0.9999	+0.190%	33,475	+139.024%
2025-04-21	1.0200	1.0600	0.990100	0.9980	-1.675%	68,693	+139.479%
2025-04-17	1.0200	1.0499	1.010000	1.0150	-0.976%	18,598	+135.468%
2025-04-16	1.0500	1.0600	1.000000	1.0250	+1.485%	57,128	+133.171%
2025-04-15	1.0100	1.0600	1.000500	1.0100	-2.885%	62,653	+136.634%
2025-04-14	1.0700	1.0700	0.969700	1.0400	0.000%	22,451	+129.808%
2025-04-11	1.0200	1.0436	1.010000	1.0400	+2.970%	25,498	+129.808%
2025-04-10	1.0700	1.1000	1.010000	1.0100	-5.607%	68,215	+136.634%
2025-04-09	1.0900	1.1000	1.030000	1.0700	-1.835%	58,869	+123.364%
2025-04-08	1.0900	1.1100	1.090000	1.0900	-2.679%	37,410	+119.266%
2025-04-07	1.1200	1.1200	1.000000	1.1200	-2.609%	85,674	+113.393%
2025-04-04	1.2000	1.2048	1.110000	1.1500	-7.258%	36,516	+107.826%
2025-04-03	1.2400	1.3100	1.208000	1.2400	0.000%	8,465	+92.742%
2025-04-02	1.2300	1.2650	1.200000	1.2400	+0.008%	37,313	+92.742%
2025-04-01	1.1800	1.2400	1.159600	1.2399	+4.193%	29,166	+92.757%
2025-03-31	1.2000	1.2100	1.130300	1.1900	-2.459%	53,834	+100.840%
2025-03-28	1.2600	1.3071	1.210000	1.2200	-3.557%	55,260	+95.902%
2025-03-27	1.3300	1.3700	1.260000	1.2650	-1.172%	17,230	+88.933%
2025-03-26	1.2800	1.2900	1.250000	1.2800	+0.787%	17,535	+86.719%
2025-03-25	1.3200	1.3300	1.230000	1.2700	-2.308%	58,206	+88.189%
2025-03-24	1.3500	1.3800	1.300000	1.3000	-2.985%	42,878	+83.846%
2025-03-21	1.3400	1.3500	1.300000	1.3400	-0.741%	34,591	+78.358%
2025-03-20	1.3900	1.4000	1.310000	1.3500	-0.214%	19,554	+77.037%
2025-03-19	1.3400	1.3886	1.291900	1.3529	+0.587%	40,497	+76.658%
2025-03-18	1.3500	1.3500	1.310000	1.3450	+0.373%	17,615	+77.695%
2025-03-17	1.3100	1.3500	1.300000	1.3400	+4.688%	18,515	+78.358%
2025-03-14	1.3000	1.3342	1.280000	1.2800	-1.538%	9,773	+86.719%
2025-03-13	1.4100	1.4310	1.300000	1.3000	-6.475%	27,803	+83.846%
2025-03-12	1.4300	1.4800	1.350000	1.3900	-4.138%	19,737	+71.942%
2025-03-11	1.4100	1.4600	1.350000	1.4500	+2.837%	9,617	+64.828%
2025-03-10	1.4200	1.5200	1.330000	1.4100	-2.083%	40,728	+69.504%
2025-03-07	1.4500	1.5100	1.370100	1.4400	-1.370%	38,312	+65.972%
2025-03-06	1.4600	1.4900	1.402000	1.4600	-0.680%	55,864	+63.699%
2025-03-05	1.3700	1.4900	1.370000	1.4700	+7.299%	36,563	+62.585%
2025-03-04	1.3700	1.3700	1.300000	1.3700	+0.735%	29,916	+74.453%
2025-03-03	1.4400	1.4600	1.360000	1.3600	-6.849%	23,546	+75.735%
2025-02-28	1.4600	1.4700	1.400000	1.4600	0.000%	15,262	+63.699%
2025-02-27	1.5100	1.5200	1.450000	1.4600	-5.806%	25,620	+63.699%
2025-02-26	1.4800	1.5500	1.450000	1.5500	+4.027%	27,229	+54.194%
2025-02-25	1.5300	1.5331	1.450600	1.4900	-2.614%	20,200	+60.403%
2025-02-24	1.4400	1.5400	1.440000	1.5300	+6.250%	39,472	+56.209%
2025-02-21	1.4400	1.4795	1.430000	1.4400	-1.370%	33,976	+65.972%
2025-02-20	1.5200	1.5200	1.410000	1.4600	-4.262%	59,626	+63.699%
2025-02-19	1.5900	1.5900	1.510000	1.5250	-4.088%	38,228	+56.721%
2025-02-18	1.7100	1.7451	1.510000	1.5900	-6.745%	139,651	+50.314%
2025-02-14	1.8400	1.8494	1.700000	1.7050	-4.749%	83,788	+40.176%
2025-02-13	1.7600	1.8300	1.681000	1.7900	+2.286%	101,708	+33.520%
2025-02-12	1.7200	1.7783	1.628400	1.7500	+0.575%	56,256	+36.571%
2025-02-11	1.7900	1.7900	1.710100	1.7400	-5.946%	62,579	+37.356%
2025-02-10	1.8800	1.9407	1.727900	1.8500	-4.639%	163,610	+29.189%
2025-02-07	1.9000	2.1500	1.820000	1.9400	+8.380%	870,396	+23.196%
2025-02-06	1.8900	1.9100	1.780000	1.7900	-5.291%	130,156	+33.520%
2025-02-05	1.9200	1.9393	1.840000	1.8900	-1.047%	36,702	+26.455%
2025-02-04	1.9100	2.0000	1.890000	1.9100	-1.036%	124,373	+25.131%
2025-02-03	1.9300	2.0100	1.890000	1.9300	-2.030%	88,127	+23.834%
2025-01-31	2.0500	2.2100	1.940000	1.9700	-5.288%	117,818	+21.320%
2025-01-30	2.0300	2.1600	2.020000	2.0800	-2.804%	72,286	+14.904%
2025-01-29	1.9800	2.3400	1.939500	2.1400	+7.000%	183,854	+11.682%
2025-01-28	2.0200	2.0778	1.800000	2.0000	-0.990%	106,391	+19.500%
2025-01-27	2.2100	2.2945	2.010100	2.0200	-8.182%	56,984	+18.317%
2025-01-24	2.2100	2.3000	2.200000	2.2000	-0.452%	29,501	+8.636%
2025-01-23	2.2500	2.3250	2.160800	2.2100	+2.315%	29,470	+8.145%
2025-01-22	2.1600	2.1800	2.089700	2.1600	-0.917%	28,250	+10.648%
2025-01-21	2.1400	2.4087	2.080800	2.1800	+1.869%	97,876	+9.633%
2025-01-17	2.2200	2.2200	2.060400	2.1400	-0.465%	82,646	+11.682%
2025-01-16	2.1500	2.1892	2.051400	2.1500	+2.381%	44,398	+11.163%
2025-01-15	2.2800	2.3700	2.050000	2.1000	-5.405%	152,104	+13.810%
2025-01-14	1.8600	2.5000	1.860000	2.2200	+22.652%	823,829	+7.658%
2025-01-13	1.9000	1.9000	1.810000	1.8100	-6.218%	39,606	+32.044%
2025-01-10	2.4700	2.5600	1.730000	1.9300	-24.609%	285,722	+23.834%
2025-01-08	2.7300	2.7400	2.460000	2.5600	-5.185%	91,307	-6.641%
2025-01-07	2.7000	2.7800	2.580700	2.7000	0.000%	116,832	-11.481%
2025-01-06	2.6900	2.9990	2.632000	2.7000	-3.915%	327,850	-11.481%
2025-01-03	3.2300	3.2300	2.696100	2.8100	-7.261%	582,821	-14.947%
2025-01-02	2.8900	3.1900	2.694400	3.0300	+17.442%	388,041	-21.122%
2024-12-31	2.5000	2.8600	2.380000	2.5800	-0.386%	398,518	-7.364%
2024-12-30	2.3500	2.8150	2.200000	2.5900	+8.824%	401,606	-7.722%
2024-12-27	2.8800	2.8800	2.230000	2.3800	-10.526%	533,402	+0.420%
2024-12-26	2.4300	2.9200	2.430000	2.6600	+5.138%	743,413	-10.150%
2024-12-24	3.0000	3.1300	2.450000	2.5300	-18.650%	1,590,766	-5.534%
2024-12-23	3.8400	5.1100	2.810000	3.1100	+159.167%	105,557,275	-23.151%
2024-12-20	1.2200	1.2500	1.175000	1.2000	-1.639%	186,437	+99.167%
2024-12-19	1.2500	1.2799	1.190000	1.2200	-1.613%	85,783	+95.902%
2024-12-18	1.3200	1.4400	1.240000	1.2400	-5.148%	93,043	+92.742%
2024-12-17	1.3300	1.3700	1.290000	1.3073	-1.440%	132,642	+82.820%
2024-12-16	1.5000	1.5000	1.280000	1.3264	-12.159%	74,293	+80.187%
2024-12-13	1.5000	1.5454	1.440000	1.5100	0.000%	47,493	+58.278%
2024-12-12	1.5400	1.5900	1.490000	1.5100	-1.948%	68,496	+58.278%
2024-12-11	1.5500	1.5900	1.509900	1.5400	-2.532%	40,724	+55.195%
2024-12-10	1.6400	1.6400	1.528100	1.5800	-2.469%	100,265	+51.266%
2024-12-09	1.6000	1.6400	1.590000	1.6200	+1.887%	42,744	+47.531%
2024-12-06	1.5500	1.6600	1.460000	1.5900	+6.711%	143,730	+50.314%
2024-12-05	1.5700	1.6000	1.350000	1.4900	-6.875%	151,690	+60.403%
2024-12-04	1.6900	1.6900	1.570000	1.6000	0.000%	119,640	+49.375%
2024-12-03	1.5900	1.7400	1.550000	1.6000	-2.439%	215,036	+49.375%
2024-12-02	1.5400	1.6987	1.380000	1.6400	+8.609%	313,714	+45.732%
2024-11-29	1.5600	1.5600	1.500000	1.5100	-1.307%	49,882	+58.278%
2024-11-27	1.4400	1.6599	1.410000	1.5300	+6.993%	313,478	+56.209%
2024-11-26	1.5800	1.6000	1.410100	1.4300	-10.625%	227,857	+67.133%
2024-11-25	1.3300	1.6000	1.280000	1.6000	+24.031%	741,430	+49.375%
2024-11-22	1.3200	1.3299	1.270000	1.2900	-0.769%	111,515	+85.271%
2024-11-21	1.3500	1.3550	1.219900	1.3000	-5.797%	403,676	+83.846%
2024-11-20	1.2900	1.4600	1.270000	1.3800	+5.344%	1,146,839	+73.188%
2024-11-19	1.3600	1.3600	1.200000	1.3100	-3.676%	120,011	+82.443%
2024-11-18	1.4300	1.4300	1.350000	1.3600	-6.207%	41,153	+75.735%
2024-11-15	1.5800	1.5800	1.420000	1.4500	-8.805%	52,541	+64.828%
2024-11-14	1.7900	1.8020	1.570000	1.5900	-11.173%	59,063	+50.314%
2024-11-13	1.9000	1.9300	1.750000	1.7900	-6.283%	96,431	+33.520%
2024-11-12	1.9200	1.9700	1.820000	1.9100	-0.521%	92,098	+25.131%
2024-11-11	1.9600	2.0600	1.879900	1.9200	-0.518%	191,867	+24.479%
2024-11-08	2.1600	2.1600	1.900000	1.9300	-6.763%	65,970	+23.834%
2024-11-07	2.3300	2.3300	2.060000	2.0700	-5.046%	112,055	+15.459%
2024-11-06	2.2600	2.4000	2.150000	2.1800	-3.111%	181,420	+9.633%
2024-11-05	2.2700	2.3399	2.200000	2.2500	+1.351%	28,795	+6.222%
2024-11-04	2.1900	2.3000	2.180000	2.2200	+1.370%	23,249	+7.658%
2024-11-01	2.3800	2.3800	2.170000	2.1900	-7.983%	102,147	+9.132%
2024-10-31	2.3300	2.5857	2.310000	2.3800	+3.030%	136,803	+0.420%
2024-10-30	2.3684	2.4600	2.270000	2.3100	-2.119%	67,857	+3.463%
2024-10-29	2.3900	2.4600	2.310000	2.3600	-1.667%	48,977	+1.271%
2024-10-28	2.3500	2.4000	2.280000	2.4000	+3.004%	68,069	-0.417%
2024-10-25	2.4200	2.4400	2.250000	2.3300	-2.917%	47,782	+2.575%
2024-10-24	2.2900	2.4600	2.240000	2.4000	+3.896%	76,763	-0.417%
2024-10-23	2.3600	2.3600	2.210000	2.3100	-2.119%	60,074	+3.463%
2024-10-22	2.4400	2.4400	2.320400	2.3600	-2.075%	19,046	+1.271%
2024-10-21	2.4500	2.4600	2.260000	2.4100	-3.213%	51,358	-0.830%
2024-10-18	2.3700	2.4900	2.320000	2.4900	+5.063%	89,978	-4.016%
2024-10-17	2.2300	2.4500	2.220000	2.3700	+6.278%	150,120	+0.844%
2024-10-16	2.1800	2.2800	2.100000	2.2300	+7.212%	99,070	+7.175%
2024-10-15	2.2000	2.2000	2.070000	2.0800	-5.455%	69,379	+14.904%
2024-10-14	2.1400	2.2900	2.110000	2.2000	+3.774%	31,930	+8.636%
2024-10-11	2.1300	2.1700	2.090000	2.1200	-2.304%	21,515	+12.736%
2024-10-10	2.2000	2.2200	2.052900	2.1700	+0.463%	34,427	+10.138%
2024-10-09	2.2300	2.3000	2.110000	2.1600	-4.004%	66,755	+10.648%
2024-10-08	2.3000	2.3800	2.220000	2.2501	-2.635%	42,474	+6.218%
2024-10-07	2.2700	2.3999	2.230000	2.3110	-0.815%	80,102	+3.418%
2024-10-04	2.2700	2.4000	2.200000	2.3300	-0.427%	109,581	+2.575%
2024-10-03	2.3600	2.3700	2.230100	2.3400	+0.862%	67,051	+2.137%
2024-10-02	2.3600	2.3980	2.200000	2.3200	-3.734%	122,726	+3.017%
2024-10-01	2.2100	2.4100	2.170000	2.4100	+7.589%	195,217	-0.830%
2024-09-30	2.3400	2.5700	2.230000	2.2400	+2.283%	1,182,122	+6.696%
2024-09-27	2.3000	2.3000	2.150000	2.1900	-0.905%	60,938	+9.132%
2024-09-26	2.2900	2.3300	2.210000	2.2100	-0.897%	43,810	+8.145%
2024-09-25	2.3300	2.3990	2.210100	2.2300	-3.463%	167,954	+7.175%
2024-09-24	2.3800	2.4000	2.290000	2.3100	-3.347%	71,480	+3.463%
2024-09-23	2.5400	2.5400	2.210000	2.3900	-5.906%	161,982	0.000%
2024-09-20	2.5900	2.6430	2.520000	2.5400	+3.673%	547,587	-5.906%
2024-09-19	2.7000	2.7000	2.122675	2.4500	-5.769%	449,425	-2.449%
2024-09-18	2.6500	2.7092	2.580000	2.6000	-3.704%	309,544	-8.077%
2024-09-17	2.7328	2.7328	2.600000	2.7000	-1.099%	82,126	-11.481%
2024-09-16	2.7100	2.7900	2.683600	2.7300	-1.087%	215,243	-12.454%
2024-09-13	2.7400	2.9019	2.670100	2.7600	+0.730%	103,001	-13.406%
2024-09-12	2.6300	2.7600	2.630000	2.7400	-1.792%	24,373	-12.774%
2024-09-11	2.7900	2.8000	2.650000	2.7900	-0.712%	21,535	-14.337%
2024-09-10	2.8400	2.9600	2.660000	2.8100	-1.404%	50,578	-14.947%
2024-09-09	2.8800	3.3295	2.740000	2.8500	+1.786%	285,551	-16.140%
2024-09-06	2.7300	2.9200	2.684600	2.8000	0.000%	64,161	-14.643%
2024-09-05	2.6600	2.8599	2.660000	2.8000	+1.818%	39,632	-14.643%
2024-09-04	2.7000	2.8028	2.630000	2.7500	+2.230%	59,948	-13.091%
2024-09-03	2.8500	2.8500	2.620000	2.6900	-3.929%	17,310	-11.152%
2024-08-30	2.7600	2.8600	2.680000	2.8000	-0.356%	17,787	-14.643%
2024-08-29	2.7800	2.8200	2.720000	2.8100	+1.079%	34,341	-14.947%
2024-08-28	2.6800	2.8900	2.660000	2.7800	+3.731%	55,855	-14.029%
2024-08-27	2.7540	2.8000	2.520000	2.6800	-4.286%	33,973	-10.821%
2024-08-26	2.8100	2.8500	2.730000	2.8000	-2.778%	13,808	-14.643%
2024-08-23	2.9100	2.9215	2.711700	2.8800	+5.217%	34,976	-17.014%
2024-08-22	2.8100	2.8800	2.710100	2.7372	+3.287%	39,851	-12.684%
2024-08-21	2.8900	2.8900	2.650100	2.6501	-6.025%	85,966	-9.815%
2024-08-20	2.5100	2.8900	2.510000	2.8200	+13.857%	78,228	-15.248%
2024-08-19	2.6800	2.6800	2.440000	2.4768	-3.641%	26,852	-3.505%
2024-08-16	2.6200	2.7000	2.570000	2.5704	-2.266%	29,777	-7.018%
2024-08-15	2.5500	2.6800	2.530100	2.6300	+3.953%	19,675	-9.125%
2024-08-14	2.5300	2.5700	2.400000	2.5300	-0.394%	23,815	-5.534%
2024-08-13	2.5600	2.6600	2.400000	2.5400	+1.600%	25,937	-5.906%
2024-08-12	2.7900	2.8700	2.500000	2.5000	-10.555%	56,984	-4.400%
2024-08-09	2.7500	2.8800	2.660000	2.7950	+1.264%	17,132	-14.490%
2024-08-08	2.9600	2.9962	2.750000	2.7601	-4.163%	21,563	-13.409%
2024-08-07	3.0600	3.1283	2.810000	2.8800	-4.000%	25,933	-17.014%
2024-08-06	3.2100	3.2100	2.970000	3.0000	-6.542%	23,376	-20.333%
2024-08-05	3.1600	3.6400	2.430000	3.2100	-10.833%	207,671	-25.545%
2024-08-02	3.4000	3.6300	3.300000	3.6000	+4.651%	43,901	-33.611%
2024-08-01	3.6000	3.6431	3.400000	3.4400	-4.178%	40,351	-30.523%
2024-07-31	3.6000	3.7600	3.510000	3.5900	-0.278%	39,201	-33.426%
2024-07-30	3.8000	3.8900	3.500000	3.6000	-2.965%	107,329	-33.611%
2024-07-29	3.8900	3.9090	3.620000	3.7100	-1.330%	42,348	-35.580%
2024-07-26	3.7500	4.0000	3.650000	3.7600	-7.617%	175,271	-36.436%
2024-07-25	3.8100	4.2800	3.800000	4.0700	+4.897%	150,905	-41.278%
2024-07-24	4.0000	4.1200	3.800000	3.8800	-1.020%	110,046	-38.402%
2024-07-23	3.7000	4.0800	3.700000	3.9200	+5.946%	121,154	-39.031%
2024-07-22	3.9600	4.0900	3.589100	3.7000	-3.896%	158,111	-35.405%
2024-07-19	3.9600	4.0300	3.800000	3.8500	-3.750%	99,674	-37.922%
2024-07-18	4.1300	4.2899	3.910000	4.0000	-9.297%	107,593	-40.250%
2024-07-17	3.9800	4.6000	3.980000	4.4100	+10.804%	277,026	-45.805%
2024-07-16	4.0400	4.1900	3.950000	3.9800	-3.398%	57,680	-39.950%
2024-07-15	4.2600	4.4493	4.000000	4.1200	-5.721%	146,144	-41.990%
2024-07-12	4.0800	4.5900	4.050000	4.3700	+7.108%	160,053	-45.309%
2024-07-11	4.0600	4.3000	3.910000	4.0800	+0.493%	182,779	-41.422%
2024-07-10	3.6500	4.2344	3.650000	4.0600	+10.027%	289,706	-41.133%
2024-07-09	3.5500	3.9999	3.352300	3.6900	+3.073%	163,109	-35.230%
2024-07-08	3.7500	3.7500	3.300000	3.5800	-5.541%	166,876	-33.240%
2024-07-05	3.9200	4.1500	3.600000	3.7900	-2.821%	312,007	-36.939%
2024-07-03	4.0500	4.2500	3.760000	3.9000	+2.632%	218,195	-38.718%
2024-07-02	4.3600	4.4300	3.757600	3.8000	-18.455%	278,077	-37.105%
2024-07-01	4.2600	4.9800	3.730000	4.6600	+21.184%	1,891,591	-48.712%
2024-06-28	4.2500	4.2500	3.741700	3.8454	-9.556%	238,402	-37.848%
2024-06-27	4.7328	4.8008	4.173500	4.2517	-12.276%	255,094	-43.787%
2024-06-26	5.2700	5.6015	4.250000	4.8467	-28.204%	478,316	-50.688%
2024-06-25	7.0839	7.4783	5.963600	6.7507	-11.756%	279,249	-64.596%
2024-06-24	8.2042	9.6900	7.310000	7.6500	-3.309%	822,986	-68.758%
2024-06-21	8.3572	8.9760	7.226700	7.9118	-22.934%	583,603	-69.792%
2024-06-20	8.9318	11.8626	8.180400	10.2663	+54.411%	8,198,760	-76.720%
2024-06-18	11.0313	18.5283	6.648700	6.6487	+76.171%	23,226,381	-64.053%
2024-06-17	3.8301	3.9899	3.486700	3.7740	+0.316%	20,389	-36.672%
2024-06-14	3.8726	4.0800	3.740000	3.7621	-4.033%	9,335	-36.472%
2024-06-13	3.7842	3.9440	3.697500	3.9202	+0.479%	10,513	-39.034%
2024-06-12	3.9610	4.1463	3.663500	3.9015	-0.649%	18,988	-38.742%
2024-06-11	4.0681	4.2483	3.823300	3.9270	-0.302%	13,761	-39.139%
2024-06-10	4.3180	4.3180	3.843700	3.9389	-6.948%	31,821	-39.323%
2024-06-07	4.2500	4.4625	3.995000	4.2330	+3.750%	39,922	-43.539%
2024-06-06	4.4183	4.4200	3.995000	4.0800	-5.138%	24,476	-41.422%
2024-06-05	4.3435	4.4795	4.273800	4.3010	-2.655%	5,324	-44.432%
2024-06-04	4.4846	4.6070	4.335000	4.4183	-4.449%	12,277	-45.907%
2024-06-03	4.5900	4.6750	4.343500	4.6240	+0.369%	25,888	-48.313%
2024-05-31	4.5560	5.2700	4.216000	4.6070	+4.998%	76,641	-48.122%
2024-05-30	4.0970	4.5900	4.080000	4.3877	+9.597%	37,727	-45.530%
2024-05-29	3.9984	4.1565	3.952500	4.0035	-6.362%	32,376	-40.302%
2024-05-28	4.6104	4.6104	3.910000	4.2755	-8.111%	55,132	-44.100%
2024-05-24	4.4880	4.6529	4.474400	4.6529	+1.899%	11,875	-48.634%
2024-05-23	4.9300	5.0150	4.250000	4.5662	-6.736%	31,892	-47.659%
2024-05-22	5.0150	5.0167	4.624000	4.8960	-2.373%	48,507	-51.185%
2024-05-21	4.9810	5.2207	4.760000	5.0150	-10.606%	25,702	-52.343%
2024-05-20	5.2700	5.6100	4.778700	5.6100	+5.499%	33,615	-57.398%
2024-05-17	5.2258	5.6083	4.805900	5.3176	+7.862%	87,424	-55.055%
2024-05-16	5.9398	5.9483	4.693700	4.9300	-21.600%	174,777	-51.521%
2024-05-15	5.4400	10.0300	4.778700	6.2883	+36.545%	1,583,499	-61.993%
2024-05-14	4.4302	4.6750	4.355400	4.6053	+4.273%	9,013	-48.103%
2024-05-13	4.5390	4.5390	4.387700	4.4166	+1.366%	6,077	-45.886%
2024-05-10	4.2840	4.4200	4.171800	4.3571	+2.602%	5,090	-45.147%
2024-05-09	4.1293	4.2500	4.039200	4.2466	+1.545%	5,002	-43.720%
2024-05-08	4.3690	4.3690	4.102100	4.1820	-0.806%	6,921	-42.850%
2024-05-07	4.2500	4.4166	4.166700	4.2160	-1.195%	6,764	-43.311%
2024-05-06	4.4200	4.5050	4.250000	4.2670	-0.357%	20,227	-43.989%
2024-05-03	4.4217	4.5033	4.255100	4.2823	-3.115%	10,480	-44.189%
2024-05-02	4.6733	4.7600	4.384300	4.4200	-5.455%	8,004	-45.928%
2024-05-01	4.6240	4.7260	4.442100	4.6750	0.000%	6,518	-48.877%
2024-04-30	4.7600	4.7600	4.437000	4.6750	-1.079%	6,893	-48.877%
2024-04-29	5.1000	5.1000	4.352000	4.7260	+4.511%	13,829	-49.429%
2024-04-26	4.6240	4.8433	4.472700	4.5220	-5.000%	8,356	-47.147%
2024-04-25	4.9470	5.0966	4.675000	4.7600	-6.667%	7,140	-49.790%
2024-04-24	5.0490	5.4400	4.930000	5.1000	+3.057%	10,324	-53.137%
2024-04-23	4.7600	5.1000	4.726000	4.9487	+4.001%	11,048	-51.704%
2024-04-22	4.8365	4.9470	4.726000	4.7583	+0.647%	8,597	-49.772%
2024-04-19	4.6070	4.9827	4.607000	4.7277	+1.091%	14,087	-49.447%
2024-04-18	5.2581	5.2581	4.624000	4.6767	-11.057%	9,914	-48.896%
2024-04-17	5.4417	5.4893	4.675000	5.2581	-0.226%	10,853	-54.546%
2024-04-16	4.5849	5.7800	4.420000	5.2700	+11.511%	15,422	-54.649%
2024-04-15	5.6100	5.6100	4.267000	4.7260	-16.517%	26,338	-49.429%
2024-04-12	5.6100	6.0741	5.270000	5.6610	-3.170%	19,924	-57.781%
2024-04-11	6.1217	6.2713	5.474000	5.8463	-1.743%	16,436	-59.119%
2024-04-10	6.5790	6.6963	5.797000	5.9500	-12.478%	32,929	-59.832%
2024-04-09	6.9683	7.5310	6.461700	6.7983	-5.573%	26,943	-64.844%
2024-04-08	7.3100	7.9900	6.801700	7.1995	-12.626%	75,326	-66.803%
2024-04-05	7.5497	9.7767	7.483400	8.2399	-8.547%	172,636	-70.995%
2024-04-04	8.4847	9.9263	7.072000	9.0100	+43.243%	2,595,225	-73.474%
2024-04-03	6.0180	6.2900	5.693300	6.2900	+3.641%	326,345	-62.003%
2024-04-02	5.9330	6.1574	5.671200	6.0690	+7.014%	3,507	-60.620%
2024-04-01	5.9330	6.1200	5.610000	5.6712	-1.882%	1,978	-57.857%
2024-03-28	5.7630	6.2900	5.611700	5.7800	+1.493%	3,358	-58.651%
2024-03-27	6.2390	6.2475	5.441700	5.6950	-5.192%	7,147	-58.033%
2024-03-26	5.9330	6.2560	5.916000	6.0069	-3.431%	1,981	-60.212%
2024-03-25	6.4430	6.4430	5.695000	6.2203	+4.483%	4,296	-61.577%
2024-03-22	6.6130	6.7830	5.591300	5.9534	-8.680%	8,533	-59.855%
2024-03-21	6.7983	6.7983	6.218600	6.5193	-0.393%	2,290	-63.340%
2024-03-20	6.4702	6.6640	6.179500	6.5450	+6.619%	3,261	-63.484%
2024-03-19	6.5620	6.5892	6.121700	6.1387	-2.300%	1,814	-61.067%
2024-03-18	6.3920	6.6300	6.218600	6.2832	+5.600%	5,029	-61.962%
2024-03-15	6.3580	6.4090	5.950000	5.9500	-0.285%	7,718	-59.832%
2024-03-14	6.1234	6.6130	5.967000	5.9670	-3.306%	2,634	-59.946%
2024-03-13	6.6028	6.7201	6.120000	6.1710	-6.540%	4,046	-61.270%
2024-03-12	6.5722	6.6283	6.233900	6.6028	+0.883%	3,169	-63.803%
2024-03-11	7.2420	7.2420	6.120000	6.5450	-3.533%	7,288	-63.484%
2024-03-08	6.6640	7.1400	5.958500	6.7847	-0.225%	9,523	-64.774%
2024-03-07	7.4800	7.5650	6.544200	6.8000	-9.091%	6,431	-64.853%
2024-03-06	8.3572	8.9930	5.610000	7.4800	-12.984%	48,031	-68.048%
2024-03-05	9.8498	10.2000	8.143000	8.5961	-9.543%	34,057	-72.197%
2024-03-04	9.9994	13.6000	9.234600	9.5030	+8.019%	176,379	-74.850%
2024-03-01	8.1600	10.8800	7.820000	8.7975	+11.290%	60,033	-72.833%
2024-02-29	8.1600	8.2450	7.684000	7.9050	+2.876%	6,177	-69.766%
2024-02-28	8.6700	8.7533	7.658500	7.6840	-9.780%	10,298	-68.896%
2024-02-27	8.3300	9.3500	7.990000	8.5170	+8.818%	14,642	-71.938%
2024-02-26	8.4830	8.4830	7.650000	7.8268	-5.656%	3,024	-69.464%
2024-02-23	8.3198	8.6700	7.697600	8.2960	+6.018%	4,162	-71.191%
2024-02-22	8.3300	8.3300	7.774100	7.8251	+0.065%	1,556	-69.457%
2024-02-21	8.0750	8.2790	7.728200	7.8200	-3.158%	1,742	-69.437%
2024-02-20	8.6700	8.7975	7.905000	8.0750	-8.301%	6,203	-70.402%
2024-02-16	7.9339	8.9743	7.396700	8.8060	+11.590%	11,805	-72.859%
2024-02-15	8.2110	8.2110	7.633000	7.8914	+0.913%	3,238	-69.714%
2024-02-14	7.9900	7.9925	7.531000	7.8200	+3.348%	3,658	-69.437%
2024-02-13	8.2442	8.3096	7.566700	7.5667	-4.300%	3,665	-68.414%
2024-02-12	7.8132	8.3232	7.813200	7.9067	-5.062%	2,207	-69.772%
2024-02-09	8.4133	8.4133	7.821700	8.3283	+2.063%	1,431	-71.303%
2024-02-08	8.0699	8.2569	7.650000	8.1600	+0.862%	2,913	-70.711%
2024-02-07	7.9560	8.3113	7.531000	8.0903	+3.344%	1,964	-70.458%
2024-02-06	8.0216	8.0216	7.534400	7.8285	+0.722%	1,344	-69.471%
2024-02-05	7.8030	7.8030	7.480000	7.7724	+1.600%	1,057	-69.250%
2024-02-02	7.7265	7.9883	7.157000	7.6500	-0.022%	3,004	-68.758%
2024-02-01	7.8132	7.9900	7.270900	7.6517	-0.200%	2,377	-68.765%
2024-01-31	7.6551	8.0376	7.157000	7.6670	+0.222%	3,864	-68.827%
2024-01-30	8.0410	8.4133	7.650000	7.6500	-7.881%	8,516	-68.758%
2024-01-29	8.5000	8.5000	7.995100	8.3045	-0.913%	1,898	-71.220%
2024-01-26	7.9849	8.6479	7.984900	8.3810	+1.860%	3,306	-71.483%
2024-01-25	8.2705	8.4116	7.876100	8.2280	+2.326%	2,262	-70.953%
2024-01-24	8.1600	8.2399	7.973000	8.0410	-2.454%	1,337	-70.277%
2024-01-23	8.2773	8.2960	7.973000	8.2433	+5.184%	3,625	-71.007%
2024-01-22	8.5000	8.5000	7.821700	7.8370	-4.515%	1,287	-69.504%
2024-01-19	8.1600	8.5000	7.667000	8.2076	+7.576%	1,391	-70.881%
2024-01-18	8.5000	8.6700	7.629600	7.6296	-9.333%	1,579	-68.675%
2024-01-17	8.5306	8.6700	8.415000	8.4150	-1.000%	2,148	-71.598%
2024-01-16	8.5000	8.6700	8.202500	8.5000	+2.564%	6,791	-71.882%
2024-01-12	8.8825	8.9641	8.194000	8.2875	-3.751%	6,736	-71.161%
2024-01-11	9.3500	9.3500	8.330000	8.6105	-5.274%	3,338	-72.243%
2024-01-10	9.4639	9.5761	8.695500	9.0899	-6.684%	3,137	-73.707%
2024-01-09	9.5200	10.2000	9.503000	9.7410	+4.012%	3,926	-75.465%
2024-01-08	9.5200	9.5200	8.874000	9.3653	-0.721%	2,586	-74.480%
2024-01-05	8.8400	9.5200	8.799200	9.4333	+2.874%	1,460	-74.664%
2024-01-04	9.3160	9.5200	8.670000	9.1698	-3.160%	6,874	-73.936%

.dark-mode .qvdT6Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qvdT6Q{ 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