Dark

RELI
Reliance Global Group, Inc. Common Stock
stock NASDAQ

At Close

Jan 23, 2026 3:59:30 PM EST

0.4055USD-25.473%(-0.1386)2,254,732

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jan 23, 2026 9:29:45 AM EST

0.4400USD-18.949%(-0.1031)287,545

After-hours

Jan 23, 2026 4:47:30 PM EST

0.4100USD+1.110%(+0.0045)9,433

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-23	0.46000	0.479900	0.394949	0.41480	-23.764%	2,254,732	0.000%
2026-01-22	0.46810	0.553600	0.468100	0.54410	+16.236%	1,056,397	-23.764%
2026-01-21	0.47290	0.491300	0.465600	0.46810	+0.021%	114,415	-11.386%
2026-01-20	0.50150	0.506899	0.460000	0.46800	-7.820%	378,223	-11.368%
2026-01-16	0.51500	0.515000	0.500100	0.50770	-2.177%	105,104	-18.298%
2026-01-15	0.53000	0.530000	0.505000	0.51900	-0.039%	201,110	-20.077%
2026-01-14	0.51000	0.520000	0.498900	0.51920	0.000%	109,348	-20.108%
2026-01-13	0.51530	0.522000	0.495000	0.51920	+0.718%	170,727	-20.108%
2026-01-12	0.52000	0.550300	0.490200	0.51550	-3.229%	312,009	-19.534%
2026-01-09	0.55150	0.558300	0.510000	0.53270	-4.875%	458,262	-22.133%
2026-01-08	0.54850	0.571100	0.540500	0.56000	-1.754%	369,300	-25.929%
2026-01-07	0.61985	0.647100	0.540000	0.57000	-6.265%	9,279,806	-27.228%
2026-01-06	0.55590	0.614200	0.540100	0.60810	+8.059%	240,636	-31.788%
2026-01-05	0.55700	0.583300	0.516300	0.56275	+4.678%	482,951	-26.291%
2026-01-02	0.51520	0.537600	0.510000	0.53760	+5.144%	119,259	-22.842%
2025-12-31	0.51000	0.523000	0.500200	0.51130	-2.274%	424,260	-18.873%
2025-12-30	0.52980	0.539000	0.514900	0.52320	-0.362%	154,797	-20.719%
2025-12-29	0.55070	0.579800	0.502900	0.52510	-5.930%	684,170	-21.006%
2025-12-26	0.60150	0.603750	0.551600	0.55820	-9.720%	309,025	-25.690%
2025-12-24	0.61120	0.618300	0.590600	0.61830	-0.435%	80,039	-32.913%
2025-12-23	0.60000	0.621000	0.590000	0.62100	+2.441%	185,996	-33.205%
2025-12-22	0.63290	0.632900	0.600000	0.60620	-6.738%	120,445	-31.574%
2025-12-19	0.59500	0.650000	0.563800	0.65000	+10.132%	376,303	-36.185%
2025-12-18	0.59000	0.619600	0.590000	0.59020	-0.169%	98,595	-29.719%
2025-12-17	0.62110	0.625299	0.590100	0.59120	-3.556%	111,042	-29.838%
2025-12-16	0.62230	0.648400	0.600000	0.61300	-1.983%	217,863	-32.333%
2025-12-15	0.67000	0.685600	0.620000	0.62540	-5.643%	362,705	-33.674%
2025-12-12	0.69000	0.700000	0.650000	0.66280	-3.523%	123,887	-37.417%
2025-12-11	0.70850	0.715500	0.678300	0.68700	-1.222%	219,630	-39.622%
2025-12-10	0.71700	0.729800	0.678000	0.69550	-5.219%	254,465	-40.359%
2025-12-09	0.70000	0.734900	0.698600	0.73380	+3.864%	249,284	-43.472%
2025-12-08	0.73350	0.829900	0.690000	0.70650	-2.552%	378,821	-41.288%
2025-12-05	0.72500	0.734200	0.701600	0.72500	-1.508%	168,224	-42.786%
2025-12-04	0.70000	0.749900	0.700000	0.73610	+0.313%	178,982	-43.649%
2025-12-03	0.70250	0.737900	0.670900	0.73380	+3.396%	377,485	-43.472%
2025-12-02	0.67860	0.710000	0.650000	0.70970	+6.883%	623,660	-41.553%
2025-12-01	0.64810	0.699900	0.639500	0.66400	+1.312%	712,295	-37.530%
2025-11-28	0.64500	0.669799	0.631500	0.65540	-0.046%	313,185	-36.710%
2025-11-26	0.63000	0.680000	0.630000	0.65570	+0.861%	1,114,674	-36.739%
2025-11-25	0.74730	0.754990	0.644800	0.65010	-9.771%	35,578,644	-36.194%
2025-11-24	0.67020	0.728500	0.670100	0.72050	+11.757%	159,695	-42.429%
2025-11-21	0.67410	0.680000	0.610000	0.64470	-1.120%	306,069	-35.660%
2025-11-20	0.73000	0.750000	0.652000	0.65200	-9.520%	300,641	-36.380%
2025-11-19	0.75000	0.750000	0.709200	0.72060	-3.431%	106,853	-42.437%
2025-11-18	0.67000	0.764200	0.665400	0.74620	+9.735%	249,049	-44.412%
2025-11-17	0.70560	0.719999	0.674600	0.68000	-3.560%	166,216	-39.000%
2025-11-14	0.72000	0.725100	0.670000	0.70510	-4.806%	314,640	-41.171%
2025-11-13	0.78110	0.789535	0.730600	0.74070	-6.818%	191,497	-43.999%
2025-11-12	0.76790	0.800000	0.760500	0.79490	+3.719%	225,153	-47.817%
2025-11-11	0.82000	0.820000	0.755500	0.76640	-7.193%	461,285	-45.877%
2025-11-10	0.82500	0.844900	0.820000	0.82580	-1.889%	135,921	-49.770%
2025-11-07	0.85000	0.880000	0.760000	0.84170	-4.352%	610,332	-50.719%
2025-11-06	0.89000	0.909000	0.850300	0.88000	-3.424%	275,078	-52.864%
2025-11-05	0.88000	0.920000	0.880000	0.91120	+4.340%	219,444	-54.478%
2025-11-04	0.96000	0.960000	0.861400	0.87330	-9.362%	656,197	-52.502%
2025-11-03	0.93680	1.000000	0.913601	0.96350	+2.850%	620,029	-56.949%
2025-10-31	0.93000	0.960000	0.911700	0.93680	-1.338%	627,677	-55.722%
2025-10-30	0.93000	0.958700	0.900000	0.94950	-5.050%	1,167,491	-56.314%
2025-10-29	0.99700	1.090000	0.950000	1.00000	-6.542%	2,611,181	-58.520%
2025-10-28	1.12500	1.330000	0.980000	1.07000	+12.620%	41,300,381	-61.234%
2025-10-27	1.00000	1.000000	0.881100	0.95010	-2.041%	12,932,215	-56.341%
2025-10-24	0.84030	0.977950	0.833600	0.96990	+11.701%	731,037	-57.233%
2025-10-23	0.83000	0.870000	0.830000	0.86830	+6.292%	357,827	-52.228%
2025-10-22	0.80000	0.830200	0.782000	0.81690	+2.330%	462,637	-49.223%
2025-10-21	0.84100	0.859800	0.785800	0.79830	-7.593%	244,427	-48.040%
2025-10-20	0.83500	0.865200	0.824100	0.86390	+5.482%	212,592	-51.985%
2025-10-17	0.82000	0.835000	0.800000	0.81900	-1.916%	296,148	-49.353%
2025-10-16	0.86850	0.893500	0.830000	0.83500	-3.233%	414,998	-50.323%
2025-10-15	0.89130	0.911200	0.850300	0.86290	-5.353%	498,550	-51.930%
2025-10-14	0.90000	0.922800	0.890000	0.91170	-2.586%	310,510	-54.503%
2025-10-13	0.94220	0.980000	0.925100	0.93590	-0.669%	350,175	-55.679%
2025-10-10	1.00000	1.000000	0.923200	0.94220	-6.713%	982,721	-55.975%
2025-10-09	1.05000	1.050000	0.996900	1.01000	-3.810%	531,527	-58.931%
2025-10-08	0.97000	1.060000	0.970000	1.05000	+7.110%	903,023	-60.495%
2025-10-07	0.99000	1.040000	0.972800	0.98030	-8.383%	1,318,233	-57.686%
2025-10-06	1.05000	1.070000	1.020000	1.07000	0.000%	901,383	-61.234%
2025-10-03	0.96000	1.150000	0.960000	1.07000	+9.184%	3,262,220	-61.234%
2025-10-02	0.91000	0.984400	0.900000	0.98000	+5.649%	736,159	-57.673%
2025-10-01	0.89000	0.960000	0.890000	0.92760	+0.826%	800,770	-55.282%
2025-09-30	1.10000	1.110000	0.895800	0.92000	-1.940%	3,839,961	-54.913%
2025-09-29	0.88000	1.220000	0.880000	0.93820	+7.088%	14,385,940	-55.788%
2025-09-26	0.90000	0.942999	0.717700	0.87610	-5.266%	1,098,235	-52.654%
2025-09-25	0.93000	0.969999	0.910000	0.92480	-5.236%	729,682	-55.147%
2025-09-24	0.93000	1.030000	0.930000	0.97590	+3.819%	1,285,343	-57.496%
2025-09-23	0.88000	1.060000	0.880000	0.94000	-12.963%	3,258,595	-55.872%
2025-09-22	0.88800	1.950000	0.810000	1.08000	+46.939%	102,970,061	-61.593%
2025-09-19	0.74000	0.787600	0.730200	0.73500	-4.372%	888,955	-43.565%
2025-09-18	0.75000	0.820000	0.710000	0.76860	+5.577%	2,507,222	-46.032%
2025-09-17	0.84530	0.908100	0.700000	0.72800	+6.589%	36,288,656	-43.022%
2025-09-16	0.77000	0.799100	0.667400	0.68300	-14.411%	3,079,298	-39.268%
2025-09-15	1.55000	1.670000	0.760000	0.79800	+1.527%	56,056,253	-48.020%
2025-09-12	0.79000	0.800000	0.780100	0.78600	+0.769%	58,295	-47.226%
2025-09-11	0.77450	0.798000	0.760000	0.78000	0.000%	102,918	-46.821%
2025-09-10	0.73600	0.800000	0.736000	0.78000	+5.192%	144,339	-46.821%
2025-09-09	0.72000	0.768000	0.718100	0.74150	-3.976%	216,899	-44.059%
2025-09-08	0.84000	0.890000	0.717000	0.77220	-8.322%	898,203	-46.283%
2025-09-05	0.82000	0.870000	0.820000	0.84230	+0.262%	30,890	-50.754%
2025-09-04	0.88000	0.880000	0.830000	0.84010	-3.448%	173,386	-50.625%
2025-09-03	0.90370	0.920000	0.860000	0.87010	-3.707%	154,401	-52.327%
2025-09-02	0.95880	0.969700	0.830400	0.90360	-6.817%	279,913	-54.095%
2025-08-29	0.96500	0.989600	0.945000	0.96970	+0.623%	38,857	-57.224%
2025-08-28	0.96000	0.985000	0.944181	0.96370	+0.375%	35,858	-56.958%
2025-08-27	0.94000	0.980000	0.930000	0.96010	+2.127%	44,915	-56.796%
2025-08-26	0.93000	0.950000	0.930000	0.94010	+1.086%	12,775	-55.877%
2025-08-25	0.95000	0.950900	0.891400	0.93000	-2.105%	14,021	-55.398%
2025-08-22	0.88540	0.950000	0.870000	0.95000	+7.296%	37,377	-56.337%
2025-08-21	0.89000	0.899000	0.860000	0.88540	-0.940%	67,158	-53.151%
2025-08-20	0.92000	0.920000	0.850000	0.89380	-4.803%	355,297	-53.591%
2025-08-19	0.99370	1.029100	0.920000	0.93890	-6.110%	147,784	-55.821%
2025-08-18	1.02000	1.050000	1.000000	1.00000	-5.660%	100,125	-58.520%
2025-08-15	1.04000	1.085200	1.020000	1.06000	+2.913%	26,072	-60.868%
2025-08-14	1.05000	1.060100	1.020000	1.03000	-1.905%	74,019	-59.728%
2025-08-13	1.06000	1.097700	1.050000	1.05000	0.000%	57,453	-60.495%
2025-08-12	1.05000	1.070000	1.040000	1.05000	0.000%	74,333	-60.495%
2025-08-11	1.00000	1.079900	1.000000	1.05000	+2.941%	61,774	-60.495%
2025-08-08	1.02000	1.030000	1.000000	1.02000	-0.971%	39,142	-59.333%
2025-08-07	1.06000	1.060000	1.000000	1.03000	+0.980%	56,245	-59.728%
2025-08-06	1.05000	1.050000	0.990000	1.02000	+2.000%	72,215	-59.333%
2025-08-05	1.07000	1.109600	0.914700	1.00000	-6.542%	144,133	-58.520%
2025-08-04	1.04000	1.100000	1.020000	1.07000	+1.905%	100,581	-61.234%
2025-08-01	1.05000	1.070000	1.010000	1.05000	-1.869%	153,361	-60.495%
2025-07-31	1.18000	1.199900	1.030000	1.07000	-16.406%	655,472	-61.234%
2025-07-30	1.32000	1.350000	1.250100	1.28000	-3.030%	175,142	-67.594%
2025-07-29	1.28000	1.340000	1.250000	1.32000	+3.937%	199,101	-68.576%
2025-07-28	1.30000	1.320000	1.230000	1.27000	-2.308%	153,232	-67.339%
2025-07-25	1.35000	1.403200	1.230000	1.30000	-6.475%	299,049	-68.092%
2025-07-24	1.51000	1.520000	1.360000	1.39000	-7.947%	253,514	-70.158%
2025-07-23	1.45000	1.540000	1.420000	1.51000	+3.425%	330,695	-72.530%
2025-07-22	1.44000	1.480000	1.410000	1.46000	+2.098%	116,929	-71.589%
2025-07-21	1.43000	1.466000	1.420100	1.43000	-1.379%	46,602	-70.993%
2025-07-18	1.48000	1.480000	1.400400	1.45000	-2.027%	120,735	-71.393%
2025-07-17	1.41000	1.499800	1.390000	1.48000	+4.965%	217,923	-71.973%
2025-07-16	1.44000	1.450000	1.400000	1.41000	-2.759%	171,168	-70.582%
2025-07-15	1.53000	1.530000	1.450000	1.45000	-5.229%	98,244	-71.393%
2025-07-14	1.49000	1.550000	1.420500	1.53000	+2.000%	154,565	-72.889%
2025-07-11	1.55000	1.590000	1.430000	1.50000	-3.226%	1,323,848	-72.347%
2025-07-10	1.66000	1.690000	1.550000	1.55000	-8.824%	147,382	-73.239%
2025-07-09	1.63000	1.739900	1.610000	1.70000	+6.250%	230,073	-75.600%
2025-07-08	1.55000	1.640000	1.550000	1.60000	+1.266%	146,720	-74.075%
2025-07-07	1.62000	1.630000	1.520000	1.58000	-2.469%	129,074	-73.747%
2025-07-03	1.70000	1.739400	1.610000	1.62000	-6.358%	160,398	-74.395%
2025-07-02	1.80000	1.859900	1.720000	1.73000	-3.889%	105,833	-76.023%
2025-07-01	1.94000	1.999300	1.800000	1.80000	-3.743%	172,248	-76.956%
2025-06-30	2.05000	2.079300	1.850000	1.87000	-12.617%	233,234	-77.818%
2025-06-27	2.35000	2.399000	2.120000	2.14000	-10.460%	255,742	-80.617%
2025-06-26	2.38000	2.500000	2.250600	2.39000	+9.633%	483,570	-82.644%
2025-06-25	2.21000	2.543800	2.160100	2.18000	-8.787%	586,563	-80.972%
2025-06-24	1.88000	2.600000	1.880000	2.39000	+25.789%	1,928,019	-82.644%
2025-06-23	2.24000	2.450000	1.900000	1.90000	-23.077%	839,072	-78.168%
2025-06-20	2.45000	2.639900	2.250000	2.47000	-15.411%	1,579,803	-83.206%
2025-06-18	3.13000	3.550000	2.670000	2.92000	+34.562%	49,928,518	-85.795%
2025-06-17	1.43000	2.320000	1.310000	2.17000	+83.898%	19,294,752	-80.885%
2025-06-16	1.16000	1.250000	1.090000	1.18000	-3.342%	5,219,269	-64.847%
2025-06-13	1.25000	1.292600	1.200000	1.22080	-2.336%	34,082	-66.022%
2025-06-12	1.29000	1.358700	1.240000	1.25000	-3.101%	25,050	-66.816%
2025-06-11	1.40000	1.400000	1.270000	1.29000	-2.273%	65,330	-67.845%
2025-06-10	1.40000	1.500000	1.310000	1.32000	-6.383%	48,505	-68.576%
2025-06-09	1.47000	1.470000	1.380000	1.41000	-4.082%	44,559	-70.582%
2025-06-06	1.50000	1.540000	1.426300	1.47000	-2.649%	43,074	-71.782%
2025-06-05	1.37000	1.560000	1.350600	1.51000	+11.852%	209,814	-72.530%
2025-06-04	1.31000	1.379900	1.310000	1.35000	0.000%	20,478	-69.274%
2025-06-03	1.35000	1.360000	1.292200	1.35000	+0.746%	35,934	-69.274%
2025-06-02	1.43000	1.430000	1.317300	1.34000	-0.741%	28,555	-69.045%
2025-05-30	1.20000	1.435100	1.200000	1.35000	+12.971%	161,129	-69.274%
2025-05-29	1.19000	1.210000	1.180000	1.19500	-1.240%	11,396	-65.289%
2025-05-28	1.25000	1.250000	1.180000	1.21000	-1.200%	17,672	-65.719%
2025-05-27	1.18000	1.250100	1.151900	1.22470	+4.675%	19,418	-66.130%
2025-05-23	1.13990	1.170000	1.110000	1.17000	+1.721%	19,205	-64.547%
2025-05-22	1.19000	1.190000	1.150000	1.15020	-0.845%	13,813	-63.937%
2025-05-21	1.19000	1.195700	1.150000	1.16000	0.000%	10,198	-64.241%
2025-05-20	1.26000	1.260000	1.160000	1.16000	-4.132%	18,305	-64.241%
2025-05-19	1.27000	1.270000	1.170000	1.21000	-0.820%	16,846	-65.719%
2025-05-16	1.15000	1.250000	1.130000	1.22000	+7.018%	42,526	-66.000%
2025-05-15	1.26000	1.260000	1.140000	1.14000	-7.317%	33,296	-63.614%
2025-05-14	1.21000	1.280000	1.210000	1.23000	-0.806%	28,993	-66.276%
2025-05-13	1.19000	1.330000	1.150000	1.24000	+8.772%	41,980	-66.548%
2025-05-12	1.08000	1.150000	1.070000	1.14000	+6.542%	34,779	-63.614%
2025-05-09	1.07000	1.080000	1.060000	1.07000	-0.926%	14,309	-61.234%
2025-05-08	1.08000	1.080000	1.040000	1.08000	0.000%	20,801	-61.593%
2025-05-07	1.06000	1.126600	1.010000	1.08000	-6.897%	41,561	-61.593%
2025-05-06	1.14000	1.180000	1.120000	1.16000	+0.870%	23,337	-64.241%
2025-05-05	1.14000	1.150000	1.100000	1.15000	+5.505%	18,988	-63.930%
2025-05-02	1.15000	1.150000	1.080000	1.09000	-5.217%	23,911	-61.945%
2025-05-01	1.17000	1.170000	1.110000	1.15000	+0.877%	13,092	-63.930%
2025-04-30	1.13500	1.160000	1.050000	1.14000	+6.542%	63,002	-63.614%
2025-04-29	1.13000	1.170000	1.060100	1.07000	-6.957%	53,565	-61.234%
2025-04-28	1.19000	1.230000	1.100000	1.15000	-2.542%	56,368	-63.930%
2025-04-25	1.06000	1.290000	1.040000	1.18000	+13.462%	469,802	-64.847%
2025-04-24	1.02000	1.049900	1.020000	1.04000	+2.970%	18,682	-60.115%
2025-04-23	1.00000	1.010000	0.990000	1.01000	+1.010%	24,629	-58.931%
2025-04-22	1.01000	1.010000	0.970100	0.99990	+0.190%	33,475	-58.516%
2025-04-21	1.02000	1.060000	0.990100	0.99800	-1.675%	68,693	-58.437%
2025-04-17	1.02000	1.049900	1.010000	1.01500	-0.976%	18,598	-59.133%
2025-04-16	1.05000	1.060000	1.000000	1.02500	+1.485%	57,128	-59.532%
2025-04-15	1.01000	1.060000	1.000500	1.01000	-2.885%	62,653	-58.931%
2025-04-14	1.07000	1.070000	0.969700	1.04000	0.000%	22,451	-60.115%
2025-04-11	1.02000	1.043600	1.010000	1.04000	+2.970%	25,498	-60.115%
2025-04-10	1.07000	1.100000	1.010000	1.01000	-5.607%	68,215	-58.931%
2025-04-09	1.09000	1.100000	1.030000	1.07000	-1.835%	58,869	-61.234%
2025-04-08	1.09000	1.110000	1.090000	1.09000	-2.679%	37,410	-61.945%
2025-04-07	1.12000	1.120000	1.000000	1.12000	-2.609%	85,674	-62.964%
2025-04-04	1.20000	1.204800	1.110000	1.15000	-7.258%	36,516	-63.930%
2025-04-03	1.24000	1.310000	1.208000	1.24000	0.000%	8,465	-66.548%
2025-04-02	1.23000	1.265000	1.200000	1.24000	+0.008%	37,313	-66.548%
2025-04-01	1.18000	1.240000	1.159600	1.23990	+4.193%	29,166	-66.546%
2025-03-31	1.20000	1.210000	1.130300	1.19000	-2.459%	53,834	-65.143%
2025-03-28	1.26000	1.307100	1.210000	1.22000	-3.557%	55,260	-66.000%
2025-03-27	1.33000	1.370000	1.260000	1.26500	-1.172%	17,230	-67.209%
2025-03-26	1.28000	1.290000	1.250000	1.28000	+0.787%	17,535	-67.594%
2025-03-25	1.32000	1.330000	1.230000	1.27000	-2.308%	58,206	-67.339%
2025-03-24	1.35000	1.380000	1.300000	1.30000	-2.985%	42,878	-68.092%
2025-03-21	1.34000	1.350000	1.300000	1.34000	-0.741%	34,591	-69.045%
2025-03-20	1.39000	1.400000	1.310000	1.35000	-0.214%	19,554	-69.274%
2025-03-19	1.34000	1.388600	1.291900	1.35290	+0.587%	40,497	-69.340%
2025-03-18	1.35000	1.350000	1.310000	1.34500	+0.373%	17,615	-69.160%
2025-03-17	1.31000	1.350000	1.300000	1.34000	+4.688%	18,515	-69.045%
2025-03-14	1.30000	1.334200	1.280000	1.28000	-1.538%	9,773	-67.594%
2025-03-13	1.41000	1.431000	1.300000	1.30000	-6.475%	27,803	-68.092%
2025-03-12	1.43000	1.480000	1.350000	1.39000	-4.138%	19,737	-70.158%
2025-03-11	1.41000	1.460000	1.350000	1.45000	+2.837%	9,617	-71.393%
2025-03-10	1.42000	1.520000	1.330000	1.41000	-2.083%	40,728	-70.582%
2025-03-07	1.45000	1.510000	1.370100	1.44000	-1.370%	38,312	-71.194%
2025-03-06	1.46000	1.490000	1.402000	1.46000	-0.680%	55,864	-71.589%
2025-03-05	1.37000	1.490000	1.370000	1.47000	+7.299%	36,563	-71.782%
2025-03-04	1.37000	1.370000	1.300000	1.37000	+0.735%	29,916	-69.723%
2025-03-03	1.44000	1.460000	1.360000	1.36000	-6.849%	23,546	-69.500%
2025-02-28	1.46000	1.470000	1.400000	1.46000	0.000%	15,262	-71.589%
2025-02-27	1.51000	1.520000	1.450000	1.46000	-5.806%	25,620	-71.589%
2025-02-26	1.48000	1.550000	1.450000	1.55000	+4.027%	27,229	-73.239%
2025-02-25	1.53000	1.533100	1.450600	1.49000	-2.614%	20,200	-72.161%
2025-02-24	1.44000	1.540000	1.440000	1.53000	+6.250%	39,472	-72.889%
2025-02-21	1.44000	1.479500	1.430000	1.44000	-1.370%	33,976	-71.194%
2025-02-20	1.52000	1.520000	1.410000	1.46000	-4.262%	59,626	-71.589%
2025-02-19	1.59000	1.590000	1.510000	1.52500	-4.088%	38,228	-72.800%
2025-02-18	1.71000	1.745100	1.510000	1.59000	-6.745%	139,651	-73.912%
2025-02-14	1.84000	1.849400	1.700000	1.70500	-4.749%	83,788	-75.672%
2025-02-13	1.76000	1.830000	1.681000	1.79000	+2.286%	101,708	-76.827%
2025-02-12	1.72000	1.778300	1.628400	1.75000	+0.575%	56,256	-76.297%
2025-02-11	1.79000	1.790000	1.710100	1.74000	-5.946%	62,579	-76.161%
2025-02-10	1.88000	1.940700	1.727900	1.85000	-4.639%	163,610	-77.578%
2025-02-07	1.90000	2.150000	1.820000	1.94000	+8.380%	870,396	-78.619%
2025-02-06	1.89000	1.910000	1.780000	1.79000	-5.291%	130,156	-76.827%
2025-02-05	1.92000	1.939300	1.840000	1.89000	-1.047%	36,702	-78.053%
2025-02-04	1.91000	2.000000	1.890000	1.91000	-1.036%	124,373	-78.283%
2025-02-03	1.93000	2.010000	1.890000	1.93000	-2.030%	88,127	-78.508%
2025-01-31	2.05000	2.210000	1.940000	1.97000	-5.288%	117,818	-78.944%
2025-01-30	2.03000	2.160000	2.020000	2.08000	-2.804%	72,286	-80.058%
2025-01-29	1.98000	2.340000	1.939500	2.14000	+7.000%	183,854	-80.617%
2025-01-28	2.02000	2.077800	1.800000	2.00000	-0.990%	106,391	-79.260%
2025-01-27	2.21000	2.294500	2.010100	2.02000	-8.182%	56,984	-79.465%
2025-01-24	2.21000	2.300000	2.200000	2.20000	-0.452%	29,501	-81.145%
2025-01-23	2.25000	2.325000	2.160800	2.21000	+2.315%	29,470	-81.231%
2025-01-22	2.16000	2.180000	2.089700	2.16000	-0.917%	28,250	-80.796%
2025-01-21	2.14000	2.408700	2.080800	2.18000	+1.869%	97,876	-80.972%
2025-01-17	2.22000	2.220000	2.060400	2.14000	-0.465%	82,646	-80.617%
2025-01-16	2.15000	2.189200	2.051400	2.15000	+2.381%	44,398	-80.707%
2025-01-15	2.28000	2.370000	2.050000	2.10000	-5.405%	152,104	-80.248%
2025-01-14	1.86000	2.500000	1.860000	2.22000	+22.652%	823,829	-81.315%
2025-01-13	1.90000	1.900000	1.810000	1.81000	-6.218%	39,606	-77.083%
2025-01-10	2.47000	2.560000	1.730000	1.93000	-24.609%	285,722	-78.508%
2025-01-08	2.73000	2.740000	2.460000	2.56000	-5.185%	91,307	-83.797%
2025-01-07	2.70000	2.780000	2.580700	2.70000	0.000%	116,832	-84.637%
2025-01-06	2.69000	2.999000	2.632000	2.70000	-3.915%	327,850	-84.637%
2025-01-03	3.23000	3.230000	2.696100	2.81000	-7.261%	582,821	-85.238%
2025-01-02	2.89000	3.190000	2.694400	3.03000	+17.442%	388,041	-86.310%
2024-12-31	2.50000	2.860000	2.380000	2.58000	-0.386%	398,518	-83.922%
2024-12-30	2.35000	2.815000	2.200000	2.59000	+8.824%	401,606	-83.985%
2024-12-27	2.88000	2.880000	2.230000	2.38000	-10.526%	533,402	-82.571%
2024-12-26	2.43000	2.920000	2.430000	2.66000	+5.138%	743,413	-84.406%
2024-12-24	3.00000	3.130000	2.450000	2.53000	-18.650%	1,590,766	-83.605%
2024-12-23	3.84000	5.110000	2.810000	3.11000	+159.167%	105,557,275	-86.662%
2024-12-20	1.22000	1.250000	1.175000	1.20000	-1.639%	186,437	-65.433%
2024-12-19	1.25000	1.279900	1.190000	1.22000	-1.613%	85,783	-66.000%
2024-12-18	1.32000	1.440000	1.240000	1.24000	-5.148%	93,043	-66.548%
2024-12-17	1.33000	1.370000	1.290000	1.30730	-1.440%	132,642	-68.270%
2024-12-16	1.50000	1.500000	1.280000	1.32640	-12.159%	74,293	-68.727%
2024-12-13	1.50000	1.545400	1.440000	1.51000	0.000%	47,493	-72.530%
2024-12-12	1.54000	1.590000	1.490000	1.51000	-1.948%	68,496	-72.530%
2024-12-11	1.55000	1.590000	1.509900	1.54000	-2.532%	40,724	-73.065%
2024-12-10	1.64000	1.640000	1.528100	1.58000	-2.469%	100,265	-73.747%
2024-12-09	1.60000	1.640000	1.590000	1.62000	+1.887%	42,744	-74.395%
2024-12-06	1.55000	1.660000	1.460000	1.59000	+6.711%	143,730	-73.912%
2024-12-05	1.57000	1.600000	1.350000	1.49000	-6.875%	151,690	-72.161%
2024-12-04	1.69000	1.690000	1.570000	1.60000	0.000%	119,640	-74.075%
2024-12-03	1.59000	1.740000	1.550000	1.60000	-2.439%	215,036	-74.075%
2024-12-02	1.54000	1.698700	1.380000	1.64000	+8.609%	313,714	-74.707%
2024-11-29	1.56000	1.560000	1.500000	1.51000	-1.307%	49,882	-72.530%
2024-11-27	1.44000	1.659900	1.410000	1.53000	+6.993%	313,478	-72.889%
2024-11-26	1.58000	1.600000	1.410100	1.43000	-10.625%	227,857	-70.993%
2024-11-25	1.33000	1.600000	1.280000	1.60000	+24.031%	741,430	-74.075%
2024-11-22	1.32000	1.329900	1.270000	1.29000	-0.769%	111,515	-67.845%
2024-11-21	1.35000	1.355000	1.219900	1.30000	-5.797%	403,676	-68.092%
2024-11-20	1.29000	1.460000	1.270000	1.38000	+5.344%	1,146,839	-69.942%
2024-11-19	1.36000	1.360000	1.200000	1.31000	-3.676%	120,011	-68.336%
2024-11-18	1.43000	1.430000	1.350000	1.36000	-6.207%	41,153	-69.500%
2024-11-15	1.58000	1.580000	1.420000	1.45000	-8.805%	52,541	-71.393%
2024-11-14	1.79000	1.802000	1.570000	1.59000	-11.173%	59,063	-73.912%
2024-11-13	1.90000	1.930000	1.750000	1.79000	-6.283%	96,431	-76.827%
2024-11-12	1.92000	1.970000	1.820000	1.91000	-0.521%	92,098	-78.283%
2024-11-11	1.96000	2.060000	1.879900	1.92000	-0.518%	191,867	-78.396%
2024-11-08	2.16000	2.160000	1.900000	1.93000	-6.763%	65,970	-78.508%
2024-11-07	2.33000	2.330000	2.060000	2.07000	-5.046%	112,055	-79.961%
2024-11-06	2.26000	2.400000	2.150000	2.18000	-3.111%	181,420	-80.972%
2024-11-05	2.27000	2.339900	2.200000	2.25000	+1.351%	28,795	-81.564%
2024-11-04	2.19000	2.300000	2.180000	2.22000	+1.370%	23,249	-81.315%
2024-11-01	2.38000	2.380000	2.170000	2.19000	-7.983%	102,147	-81.059%
2024-10-31	2.33000	2.585700	2.310000	2.38000	+3.030%	136,803	-82.571%
2024-10-30	2.36840	2.460000	2.270000	2.31000	-2.119%	67,857	-82.043%
2024-10-29	2.39000	2.460000	2.310000	2.36000	-1.667%	48,977	-82.424%
2024-10-28	2.35000	2.400000	2.280000	2.40000	+3.004%	68,069	-82.717%
2024-10-25	2.42000	2.440000	2.250000	2.33000	-2.917%	47,782	-82.197%
2024-10-24	2.29000	2.460000	2.240000	2.40000	+3.896%	76,763	-82.717%
2024-10-23	2.36000	2.360000	2.210000	2.31000	-2.119%	60,074	-82.043%
2024-10-22	2.44000	2.440000	2.320400	2.36000	-2.075%	19,046	-82.424%
2024-10-21	2.45000	2.460000	2.260000	2.41000	-3.213%	51,358	-82.788%
2024-10-18	2.37000	2.490000	2.320000	2.49000	+5.063%	89,978	-83.341%
2024-10-17	2.23000	2.450000	2.220000	2.37000	+6.278%	150,120	-82.498%
2024-10-16	2.18000	2.280000	2.100000	2.23000	+7.212%	99,070	-81.399%
2024-10-15	2.20000	2.200000	2.070000	2.08000	-5.455%	69,379	-80.058%
2024-10-14	2.14000	2.290000	2.110000	2.20000	+3.774%	31,930	-81.145%
2024-10-11	2.13000	2.170000	2.090000	2.12000	-2.304%	21,515	-80.434%
2024-10-10	2.20000	2.220000	2.052900	2.17000	+0.463%	34,427	-80.885%
2024-10-09	2.23000	2.300000	2.110000	2.16000	-4.004%	66,755	-80.796%
2024-10-08	2.30000	2.380000	2.220000	2.25010	-2.635%	42,474	-81.565%
2024-10-07	2.27000	2.399900	2.230000	2.31100	-0.815%	80,102	-82.051%
2024-10-04	2.27000	2.400000	2.200000	2.33000	-0.427%	109,581	-82.197%
2024-10-03	2.36000	2.370000	2.230100	2.34000	+0.862%	67,051	-82.274%
2024-10-02	2.36000	2.398000	2.200000	2.32000	-3.734%	122,726	-82.121%
2024-10-01	2.21000	2.410000	2.170000	2.41000	+7.589%	195,217	-82.788%
2024-09-30	2.34000	2.570000	2.230000	2.24000	+2.283%	1,182,122	-81.482%
2024-09-27	2.30000	2.300000	2.150000	2.19000	-0.905%	60,938	-81.059%
2024-09-26	2.29000	2.330000	2.210000	2.21000	-0.897%	43,810	-81.231%
2024-09-25	2.33000	2.399000	2.210100	2.23000	-3.463%	167,954	-81.399%
2024-09-24	2.38000	2.400000	2.290000	2.31000	-3.347%	71,480	-82.043%
2024-09-23	2.54000	2.540000	2.210000	2.39000	-5.906%	161,982	-82.644%
2024-09-20	2.59000	2.643000	2.520000	2.54000	+3.673%	547,587	-83.669%
2024-09-19	2.70000	2.700000	2.122675	2.45000	-5.769%	449,425	-83.069%
2024-09-18	2.65000	2.709200	2.580000	2.60000	-3.704%	309,544	-84.046%
2024-09-17	2.73280	2.732800	2.600000	2.70000	-1.099%	82,126	-84.637%
2024-09-16	2.71000	2.790000	2.683600	2.73000	-1.087%	215,243	-84.806%
2024-09-13	2.74000	2.901900	2.670100	2.76000	+0.730%	103,001	-84.971%
2024-09-12	2.63000	2.760000	2.630000	2.74000	-1.792%	24,373	-84.861%
2024-09-11	2.79000	2.800000	2.650000	2.79000	-0.712%	21,535	-85.133%
2024-09-10	2.84000	2.960000	2.660000	2.81000	-1.404%	50,578	-85.238%
2024-09-09	2.88000	3.329500	2.740000	2.85000	+1.786%	285,551	-85.446%
2024-09-06	2.73000	2.920000	2.684600	2.80000	0.000%	64,161	-85.186%
2024-09-05	2.66000	2.859900	2.660000	2.80000	+1.818%	39,632	-85.186%
2024-09-04	2.70000	2.802800	2.630000	2.75000	+2.230%	59,948	-84.916%
2024-09-03	2.85000	2.850000	2.620000	2.69000	-3.929%	17,310	-84.580%
2024-08-30	2.76000	2.860000	2.680000	2.80000	-0.356%	17,787	-85.186%
2024-08-29	2.78000	2.820000	2.720000	2.81000	+1.079%	34,341	-85.238%
2024-08-28	2.68000	2.890000	2.660000	2.78000	+3.731%	55,855	-85.079%
2024-08-27	2.75400	2.800000	2.520000	2.68000	-4.286%	33,973	-84.522%
2024-08-26	2.81000	2.850000	2.730000	2.80000	-2.778%	13,808	-85.186%
2024-08-23	2.91000	2.921500	2.711700	2.88000	+5.217%	34,976	-85.597%
2024-08-22	2.81000	2.880000	2.710100	2.73720	+3.287%	39,851	-84.846%
2024-08-21	2.89000	2.890000	2.650100	2.65010	-6.025%	85,966	-84.348%
2024-08-20	2.51000	2.890000	2.510000	2.82000	+13.857%	78,228	-85.291%
2024-08-19	2.68000	2.680000	2.440000	2.47680	-3.641%	26,852	-83.253%
2024-08-16	2.62000	2.700000	2.570000	2.57040	-2.266%	29,777	-83.862%
2024-08-15	2.55000	2.680000	2.530100	2.63000	+3.953%	19,675	-84.228%
2024-08-14	2.53000	2.570000	2.400000	2.53000	-0.394%	23,815	-83.605%
2024-08-13	2.56000	2.660000	2.400000	2.54000	+1.600%	25,937	-83.669%
2024-08-12	2.79000	2.870000	2.500000	2.50000	-10.555%	56,984	-83.408%
2024-08-09	2.75000	2.880000	2.660000	2.79500	+1.264%	17,132	-85.159%
2024-08-08	2.96000	2.996200	2.750000	2.76010	-4.163%	21,563	-84.972%
2024-08-07	3.06000	3.128300	2.810000	2.88000	-4.000%	25,933	-85.597%
2024-08-06	3.21000	3.210000	2.970000	3.00000	-6.542%	23,376	-86.173%
2024-08-05	3.16000	3.640000	2.430000	3.21000	-10.833%	207,671	-87.078%
2024-08-02	3.40000	3.630000	3.300000	3.60000	+4.651%	43,901	-88.478%

.dark-mode .rMRzW7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rMRzW7{ 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