Dark

RELI
Reliance Global Group, Inc. Common Stock
stock NASDAQ

At Close

May 9, 2025 3:59:38 PM EDT

1.08USD-0.463%(0.00)14,309

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2025 9:00:30 AM EDT

1.08USD-0.046%(0.00)0

After-hours

May 9, 2025 4:27:30 PM EDT

1.08USD+0.465%(0.00)100

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	1.0700	1.0800	1.060000	1.0700	-0.926%	14,309	0.000%
2025-05-08	1.0800	1.0800	1.040000	1.0800	0.000%	20,801	-0.926%
2025-05-07	1.0600	1.1266	1.010000	1.0800	-6.897%	41,561	-0.926%
2025-05-06	1.1400	1.1800	1.120000	1.1600	+0.870%	23,337	-7.759%
2025-05-05	1.1400	1.1500	1.100000	1.1500	+5.505%	18,988	-6.957%
2025-05-02	1.1500	1.1500	1.080000	1.0900	-5.217%	23,911	-1.835%
2025-05-01	1.1700	1.1700	1.110000	1.1500	+0.877%	13,092	-6.957%
2025-04-30	1.1350	1.1600	1.050000	1.1400	+6.542%	63,002	-6.140%
2025-04-29	1.1300	1.1700	1.060100	1.0700	-6.957%	53,565	0.000%
2025-04-28	1.1900	1.2300	1.100000	1.1500	-2.542%	56,368	-6.957%
2025-04-25	1.0600	1.2900	1.040000	1.1800	+13.462%	469,802	-9.322%
2025-04-24	1.0200	1.0499	1.020000	1.0400	+2.970%	18,682	+2.885%
2025-04-23	1.0000	1.0100	0.990000	1.0100	+1.010%	24,629	+5.941%
2025-04-22	1.0100	1.0100	0.970100	0.9999	+0.190%	33,475	+7.011%
2025-04-21	1.0200	1.0600	0.990100	0.9980	-1.675%	68,693	+7.214%
2025-04-17	1.0200	1.0499	1.010000	1.0150	-0.976%	18,598	+5.419%
2025-04-16	1.0500	1.0600	1.000000	1.0250	+1.485%	57,128	+4.390%
2025-04-15	1.0100	1.0600	1.000500	1.0100	-2.885%	62,653	+5.941%
2025-04-14	1.0700	1.0700	0.969700	1.0400	0.000%	22,451	+2.885%
2025-04-11	1.0200	1.0436	1.010000	1.0400	+2.970%	25,498	+2.885%
2025-04-10	1.0700	1.1000	1.010000	1.0100	-5.607%	68,215	+5.941%
2025-04-09	1.0900	1.1000	1.030000	1.0700	-1.835%	58,869	0.000%
2025-04-08	1.0900	1.1100	1.090000	1.0900	-2.679%	37,410	-1.835%
2025-04-07	1.1200	1.1200	1.000000	1.1200	-2.609%	85,674	-4.464%
2025-04-04	1.2000	1.2048	1.110000	1.1500	-7.258%	36,516	-6.957%
2025-04-03	1.2400	1.3100	1.208000	1.2400	0.000%	8,465	-13.710%
2025-04-02	1.2300	1.2650	1.200000	1.2400	+0.008%	37,313	-13.710%
2025-04-01	1.1800	1.2400	1.159600	1.2399	+4.193%	29,166	-13.703%
2025-03-31	1.2000	1.2100	1.130300	1.1900	-2.459%	53,834	-10.084%
2025-03-28	1.2600	1.3071	1.210000	1.2200	-3.557%	55,260	-12.295%
2025-03-27	1.3300	1.3700	1.260000	1.2650	-1.172%	17,230	-15.415%
2025-03-26	1.2800	1.2900	1.250000	1.2800	+0.787%	17,535	-16.406%
2025-03-25	1.3200	1.3300	1.230000	1.2700	-2.308%	58,206	-15.748%
2025-03-24	1.3500	1.3800	1.300000	1.3000	-2.985%	42,878	-17.692%
2025-03-21	1.3400	1.3500	1.300000	1.3400	-0.741%	34,591	-20.149%
2025-03-20	1.3900	1.4000	1.310000	1.3500	-0.214%	19,554	-20.741%
2025-03-19	1.3400	1.3886	1.291900	1.3529	+0.587%	40,497	-20.911%
2025-03-18	1.3500	1.3500	1.310000	1.3450	+0.373%	17,615	-20.446%
2025-03-17	1.3100	1.3500	1.300000	1.3400	+4.688%	18,515	-20.149%
2025-03-14	1.3000	1.3342	1.280000	1.2800	-1.538%	9,773	-16.406%
2025-03-13	1.4100	1.4310	1.300000	1.3000	-6.475%	27,803	-17.692%
2025-03-12	1.4300	1.4800	1.350000	1.3900	-4.138%	19,737	-23.022%
2025-03-11	1.4100	1.4600	1.350000	1.4500	+2.837%	9,617	-26.207%
2025-03-10	1.4200	1.5200	1.330000	1.4100	-2.083%	40,728	-24.113%
2025-03-07	1.4500	1.5100	1.370100	1.4400	-1.370%	38,312	-25.694%
2025-03-06	1.4600	1.4900	1.402000	1.4600	-0.680%	55,864	-26.712%
2025-03-05	1.3700	1.4900	1.370000	1.4700	+7.299%	36,563	-27.211%
2025-03-04	1.3700	1.3700	1.300000	1.3700	+0.735%	29,916	-21.898%
2025-03-03	1.4400	1.4600	1.360000	1.3600	-6.849%	23,546	-21.324%
2025-02-28	1.4600	1.4700	1.400000	1.4600	0.000%	15,262	-26.712%
2025-02-27	1.5100	1.5200	1.450000	1.4600	-5.806%	25,620	-26.712%
2025-02-26	1.4800	1.5500	1.450000	1.5500	+4.027%	27,229	-30.968%
2025-02-25	1.5300	1.5331	1.450600	1.4900	-2.614%	20,200	-28.188%
2025-02-24	1.4400	1.5400	1.440000	1.5300	+6.250%	39,472	-30.065%
2025-02-21	1.4400	1.4795	1.430000	1.4400	-1.370%	33,976	-25.694%
2025-02-20	1.5200	1.5200	1.410000	1.4600	-4.262%	59,626	-26.712%
2025-02-19	1.5900	1.5900	1.510000	1.5250	-4.088%	38,228	-29.836%
2025-02-18	1.7100	1.7451	1.510000	1.5900	-6.745%	139,651	-32.704%
2025-02-14	1.8400	1.8494	1.700000	1.7050	-4.749%	83,788	-37.243%
2025-02-13	1.7600	1.8300	1.681000	1.7900	+2.286%	101,708	-40.223%
2025-02-12	1.7200	1.7783	1.628400	1.7500	+0.575%	56,256	-38.857%
2025-02-11	1.7900	1.7900	1.710100	1.7400	-5.946%	62,579	-38.506%
2025-02-10	1.8800	1.9407	1.727900	1.8500	-4.639%	163,610	-42.162%
2025-02-07	1.9000	2.1500	1.820000	1.9400	+8.380%	870,396	-44.845%
2025-02-06	1.8900	1.9100	1.780000	1.7900	-5.291%	130,156	-40.223%
2025-02-05	1.9200	1.9393	1.840000	1.8900	-1.047%	36,702	-43.386%
2025-02-04	1.9100	2.0000	1.890000	1.9100	-1.036%	124,373	-43.979%
2025-02-03	1.9300	2.0100	1.890000	1.9300	-2.030%	88,127	-44.560%
2025-01-31	2.0500	2.2100	1.940000	1.9700	-5.288%	117,818	-45.685%
2025-01-30	2.0300	2.1600	2.020000	2.0800	-2.804%	72,286	-48.558%
2025-01-29	1.9800	2.3400	1.939500	2.1400	+7.000%	183,854	-50.000%
2025-01-28	2.0200	2.0778	1.800000	2.0000	-0.990%	106,391	-46.500%
2025-01-27	2.2100	2.2945	2.010100	2.0200	-8.182%	56,984	-47.030%
2025-01-24	2.2100	2.3000	2.200000	2.2000	-0.452%	29,501	-51.364%
2025-01-23	2.2500	2.3250	2.160800	2.2100	+2.315%	29,470	-51.584%
2025-01-22	2.1600	2.1800	2.089700	2.1600	-0.917%	28,250	-50.463%
2025-01-21	2.1400	2.4087	2.080800	2.1800	+1.869%	97,876	-50.917%
2025-01-17	2.2200	2.2200	2.060400	2.1400	-0.465%	82,646	-50.000%
2025-01-16	2.1500	2.1892	2.051400	2.1500	+2.381%	44,398	-50.233%
2025-01-15	2.2800	2.3700	2.050000	2.1000	-5.405%	152,104	-49.048%
2025-01-14	1.8600	2.5000	1.860000	2.2200	+22.652%	823,829	-51.802%
2025-01-13	1.9000	1.9000	1.810000	1.8100	-6.218%	39,606	-40.884%
2025-01-10	2.4700	2.5600	1.730000	1.9300	-24.609%	285,722	-44.560%
2025-01-08	2.7300	2.7400	2.460000	2.5600	-5.185%	91,307	-58.203%
2025-01-07	2.7000	2.7800	2.580700	2.7000	0.000%	116,832	-60.370%
2025-01-06	2.6900	2.9990	2.632000	2.7000	-3.915%	327,850	-60.370%
2025-01-03	3.2300	3.2300	2.696100	2.8100	-7.261%	582,821	-61.922%
2025-01-02	2.8900	3.1900	2.694400	3.0300	+17.442%	388,041	-64.686%
2024-12-31	2.5000	2.8600	2.380000	2.5800	-0.386%	398,518	-58.527%
2024-12-30	2.3500	2.8150	2.200000	2.5900	+8.824%	401,606	-58.687%
2024-12-27	2.8800	2.8800	2.230000	2.3800	-10.526%	533,402	-55.042%
2024-12-26	2.4300	2.9200	2.430000	2.6600	+5.138%	743,413	-59.774%
2024-12-24	3.0000	3.1300	2.450000	2.5300	-18.650%	1,590,766	-57.708%
2024-12-23	3.8400	5.1100	2.810000	3.1100	+159.167%	105,557,275	-65.595%
2024-12-20	1.2200	1.2500	1.175000	1.2000	-1.639%	186,437	-10.833%
2024-12-19	1.2500	1.2799	1.190000	1.2200	-1.613%	85,783	-12.295%
2024-12-18	1.3200	1.4400	1.240000	1.2400	-5.148%	93,043	-13.710%
2024-12-17	1.3300	1.3700	1.290000	1.3073	-1.440%	132,642	-18.152%
2024-12-16	1.5000	1.5000	1.280000	1.3264	-12.159%	74,293	-19.331%
2024-12-13	1.5000	1.5454	1.440000	1.5100	0.000%	47,493	-29.139%
2024-12-12	1.5400	1.5900	1.490000	1.5100	-1.948%	68,496	-29.139%
2024-12-11	1.5500	1.5900	1.509900	1.5400	-2.532%	40,724	-30.519%
2024-12-10	1.6400	1.6400	1.528100	1.5800	-2.469%	100,265	-32.278%
2024-12-09	1.6000	1.6400	1.590000	1.6200	+1.887%	42,744	-33.951%
2024-12-06	1.5500	1.6600	1.460000	1.5900	+6.711%	143,730	-32.704%
2024-12-05	1.5700	1.6000	1.350000	1.4900	-6.875%	151,690	-28.188%
2024-12-04	1.6900	1.6900	1.570000	1.6000	0.000%	119,640	-33.125%
2024-12-03	1.5900	1.7400	1.550000	1.6000	-2.439%	215,036	-33.125%
2024-12-02	1.5400	1.6987	1.380000	1.6400	+8.609%	313,714	-34.756%
2024-11-29	1.5600	1.5600	1.500000	1.5100	-1.307%	49,882	-29.139%
2024-11-27	1.4400	1.6599	1.410000	1.5300	+6.993%	313,478	-30.065%
2024-11-26	1.5800	1.6000	1.410100	1.4300	-10.625%	227,857	-25.175%
2024-11-25	1.3300	1.6000	1.280000	1.6000	+24.031%	741,430	-33.125%
2024-11-22	1.3200	1.3299	1.270000	1.2900	-0.769%	111,515	-17.054%
2024-11-21	1.3500	1.3550	1.219900	1.3000	-5.797%	403,676	-17.692%
2024-11-20	1.2900	1.4600	1.270000	1.3800	+5.344%	1,146,839	-22.464%
2024-11-19	1.3600	1.3600	1.200000	1.3100	-3.676%	120,011	-18.321%
2024-11-18	1.4300	1.4300	1.350000	1.3600	-6.207%	41,153	-21.324%
2024-11-15	1.5800	1.5800	1.420000	1.4500	-8.805%	52,541	-26.207%
2024-11-14	1.7900	1.8020	1.570000	1.5900	-11.173%	59,063	-32.704%
2024-11-13	1.9000	1.9300	1.750000	1.7900	-6.283%	96,431	-40.223%
2024-11-12	1.9200	1.9700	1.820000	1.9100	-0.521%	92,098	-43.979%
2024-11-11	1.9600	2.0600	1.879900	1.9200	-0.518%	191,867	-44.271%
2024-11-08	2.1600	2.1600	1.900000	1.9300	-6.763%	65,970	-44.560%
2024-11-07	2.3300	2.3300	2.060000	2.0700	-5.046%	112,055	-48.309%
2024-11-06	2.2600	2.4000	2.150000	2.1800	-3.111%	181,420	-50.917%
2024-11-05	2.2700	2.3399	2.200000	2.2500	+1.351%	28,795	-52.444%
2024-11-04	2.1900	2.3000	2.180000	2.2200	+1.370%	23,249	-51.802%
2024-11-01	2.3800	2.3800	2.170000	2.1900	-7.983%	102,147	-51.142%
2024-10-31	2.3300	2.5857	2.310000	2.3800	+3.030%	136,803	-55.042%
2024-10-30	2.3684	2.4600	2.270000	2.3100	-2.119%	67,857	-53.680%
2024-10-29	2.3900	2.4600	2.310000	2.3600	-1.667%	48,977	-54.661%
2024-10-28	2.3500	2.4000	2.280000	2.4000	+3.004%	68,069	-55.417%
2024-10-25	2.4200	2.4400	2.250000	2.3300	-2.917%	47,782	-54.077%
2024-10-24	2.2900	2.4600	2.240000	2.4000	+3.896%	76,763	-55.417%
2024-10-23	2.3600	2.3600	2.210000	2.3100	-2.119%	60,074	-53.680%
2024-10-22	2.4400	2.4400	2.320400	2.3600	-2.075%	19,046	-54.661%
2024-10-21	2.4500	2.4600	2.260000	2.4100	-3.213%	51,358	-55.602%
2024-10-18	2.3700	2.4900	2.320000	2.4900	+5.063%	89,978	-57.028%
2024-10-17	2.2300	2.4500	2.220000	2.3700	+6.278%	150,120	-54.852%
2024-10-16	2.1800	2.2800	2.100000	2.2300	+7.212%	99,070	-52.018%
2024-10-15	2.2000	2.2000	2.070000	2.0800	-5.455%	69,379	-48.558%
2024-10-14	2.1400	2.2900	2.110000	2.2000	+3.774%	31,930	-51.364%
2024-10-11	2.1300	2.1700	2.090000	2.1200	-2.304%	21,515	-49.528%
2024-10-10	2.2000	2.2200	2.052900	2.1700	+0.463%	34,427	-50.691%
2024-10-09	2.2300	2.3000	2.110000	2.1600	-4.004%	66,755	-50.463%
2024-10-08	2.3000	2.3800	2.220000	2.2501	-2.635%	42,474	-52.447%
2024-10-07	2.2700	2.3999	2.230000	2.3110	-0.815%	80,102	-53.700%
2024-10-04	2.2700	2.4000	2.200000	2.3300	-0.427%	109,581	-54.077%
2024-10-03	2.3600	2.3700	2.230100	2.3400	+0.862%	67,051	-54.274%
2024-10-02	2.3600	2.3980	2.200000	2.3200	-3.734%	122,726	-53.879%
2024-10-01	2.2100	2.4100	2.170000	2.4100	+7.589%	195,217	-55.602%
2024-09-30	2.3400	2.5700	2.230000	2.2400	+2.283%	1,182,122	-52.232%
2024-09-27	2.3000	2.3000	2.150000	2.1900	-0.905%	60,938	-51.142%
2024-09-26	2.2900	2.3300	2.210000	2.2100	-0.897%	43,810	-51.584%
2024-09-25	2.3300	2.3990	2.210100	2.2300	-3.463%	167,954	-52.018%
2024-09-24	2.3800	2.4000	2.290000	2.3100	-3.347%	71,480	-53.680%
2024-09-23	2.5400	2.5400	2.210000	2.3900	-5.906%	161,982	-55.230%
2024-09-20	2.5900	2.6430	2.520000	2.5400	+3.673%	547,587	-57.874%
2024-09-19	2.7000	2.7000	2.122675	2.4500	-5.769%	449,425	-56.327%
2024-09-18	2.6500	2.7092	2.580000	2.6000	-3.704%	309,544	-58.846%
2024-09-17	2.7328	2.7328	2.600000	2.7000	-1.099%	82,126	-60.370%
2024-09-16	2.7100	2.7900	2.683600	2.7300	-1.087%	215,243	-60.806%
2024-09-13	2.7400	2.9019	2.670100	2.7600	+0.730%	103,001	-61.232%
2024-09-12	2.6300	2.7600	2.630000	2.7400	-1.792%	24,373	-60.949%
2024-09-11	2.7900	2.8000	2.650000	2.7900	-0.712%	21,535	-61.649%
2024-09-10	2.8400	2.9600	2.660000	2.8100	-1.404%	50,578	-61.922%
2024-09-09	2.8800	3.3295	2.740000	2.8500	+1.786%	285,551	-62.456%
2024-09-06	2.7300	2.9200	2.684600	2.8000	0.000%	64,161	-61.786%
2024-09-05	2.6600	2.8599	2.660000	2.8000	+1.818%	39,632	-61.786%
2024-09-04	2.7000	2.8028	2.630000	2.7500	+2.230%	59,948	-61.091%
2024-09-03	2.8500	2.8500	2.620000	2.6900	-3.929%	17,310	-60.223%
2024-08-30	2.7600	2.8600	2.680000	2.8000	-0.356%	17,787	-61.786%
2024-08-29	2.7800	2.8200	2.720000	2.8100	+1.079%	34,341	-61.922%
2024-08-28	2.6800	2.8900	2.660000	2.7800	+3.731%	55,855	-61.511%
2024-08-27	2.7540	2.8000	2.520000	2.6800	-4.286%	33,973	-60.075%
2024-08-26	2.8100	2.8500	2.730000	2.8000	-2.778%	13,808	-61.786%
2024-08-23	2.9100	2.9215	2.711700	2.8800	+5.217%	34,976	-62.847%
2024-08-22	2.8100	2.8800	2.710100	2.7372	+3.287%	39,851	-60.909%
2024-08-21	2.8900	2.8900	2.650100	2.6501	-6.025%	85,966	-59.624%
2024-08-20	2.5100	2.8900	2.510000	2.8200	+13.857%	78,228	-62.057%
2024-08-19	2.6800	2.6800	2.440000	2.4768	-3.641%	26,852	-56.799%
2024-08-16	2.6200	2.7000	2.570000	2.5704	-2.266%	29,777	-58.372%
2024-08-15	2.5500	2.6800	2.530100	2.6300	+3.953%	19,675	-59.316%
2024-08-14	2.5300	2.5700	2.400000	2.5300	-0.394%	23,815	-57.708%
2024-08-13	2.5600	2.6600	2.400000	2.5400	+1.600%	25,937	-57.874%
2024-08-12	2.7900	2.8700	2.500000	2.5000	-10.555%	56,984	-57.200%
2024-08-09	2.7500	2.8800	2.660000	2.7950	+1.264%	17,132	-61.717%
2024-08-08	2.9600	2.9962	2.750000	2.7601	-4.163%	21,563	-61.233%
2024-08-07	3.0600	3.1283	2.810000	2.8800	-4.000%	25,933	-62.847%
2024-08-06	3.2100	3.2100	2.970000	3.0000	-6.542%	23,376	-64.333%
2024-08-05	3.1600	3.6400	2.430000	3.2100	-10.833%	207,671	-66.667%
2024-08-02	3.4000	3.6300	3.300000	3.6000	+4.651%	43,901	-70.278%
2024-08-01	3.6000	3.6431	3.400000	3.4400	-4.178%	40,351	-68.895%
2024-07-31	3.6000	3.7600	3.510000	3.5900	-0.278%	39,201	-70.195%
2024-07-30	3.8000	3.8900	3.500000	3.6000	-2.965%	107,329	-70.278%
2024-07-29	3.8900	3.9090	3.620000	3.7100	-1.330%	42,348	-71.159%
2024-07-26	3.7500	4.0000	3.650000	3.7600	-7.617%	175,271	-71.543%
2024-07-25	3.8100	4.2800	3.800000	4.0700	+4.897%	150,905	-73.710%
2024-07-24	4.0000	4.1200	3.800000	3.8800	-1.020%	110,046	-72.423%
2024-07-23	3.7000	4.0800	3.700000	3.9200	+5.946%	121,154	-72.704%
2024-07-22	3.9600	4.0900	3.589100	3.7000	-3.896%	158,111	-71.081%
2024-07-19	3.9600	4.0300	3.800000	3.8500	-3.750%	99,674	-72.208%
2024-07-18	4.1300	4.2899	3.910000	4.0000	-9.297%	107,593	-73.250%
2024-07-17	3.9800	4.6000	3.980000	4.4100	+10.804%	277,026	-75.737%
2024-07-16	4.0400	4.1900	3.950000	3.9800	-3.398%	57,680	-73.116%
2024-07-15	4.2600	4.4493	4.000000	4.1200	-5.721%	146,144	-74.029%
2024-07-12	4.0800	4.5900	4.050000	4.3700	+7.108%	160,053	-75.515%
2024-07-11	4.0600	4.3000	3.910000	4.0800	+0.493%	182,779	-73.775%
2024-07-10	3.6500	4.2344	3.650000	4.0600	+10.027%	289,706	-73.645%
2024-07-09	3.5500	3.9999	3.352300	3.6900	+3.073%	163,109	-71.003%
2024-07-08	3.7500	3.7500	3.300000	3.5800	-5.541%	166,876	-70.112%
2024-07-05	3.9200	4.1500	3.600000	3.7900	-2.821%	312,007	-71.768%
2024-07-03	4.0500	4.2500	3.760000	3.9000	+2.632%	218,195	-72.564%
2024-07-02	4.3600	4.4300	3.757600	3.8000	-18.455%	278,077	-71.842%
2024-07-01	4.2600	4.9800	3.730000	4.6600	+21.184%	1,891,591	-77.039%
2024-06-28	4.2500	4.2500	3.741700	3.8454	-9.556%	238,402	-72.175%
2024-06-27	4.7328	4.8008	4.173500	4.2517	-12.276%	255,094	-74.834%
2024-06-26	5.2700	5.6015	4.250000	4.8467	-28.204%	478,316	-77.923%
2024-06-25	7.0839	7.4783	5.963600	6.7507	-11.756%	279,249	-84.150%
2024-06-24	8.2042	9.6900	7.310000	7.6500	-3.309%	822,986	-86.013%
2024-06-21	8.3572	8.9760	7.226700	7.9118	-22.934%	583,603	-86.476%
2024-06-20	8.9318	11.8626	8.180400	10.2663	+54.411%	8,198,760	-89.578%
2024-06-18	11.0313	18.5283	6.648700	6.6487	+76.171%	23,226,381	-83.907%
2024-06-17	3.8301	3.9899	3.486700	3.7740	+0.316%	20,389	-71.648%
2024-06-14	3.8726	4.0800	3.740000	3.7621	-4.033%	9,335	-71.558%
2024-06-13	3.7842	3.9440	3.697500	3.9202	+0.479%	10,513	-72.705%
2024-06-12	3.9610	4.1463	3.663500	3.9015	-0.649%	18,988	-72.575%
2024-06-11	4.0681	4.2483	3.823300	3.9270	-0.302%	13,761	-72.753%
2024-06-10	4.3180	4.3180	3.843700	3.9389	-6.948%	31,821	-72.835%
2024-06-07	4.2500	4.4625	3.995000	4.2330	+3.750%	39,922	-74.722%
2024-06-06	4.4183	4.4200	3.995000	4.0800	-5.138%	24,476	-73.775%
2024-06-05	4.3435	4.4795	4.273800	4.3010	-2.655%	5,324	-75.122%
2024-06-04	4.4846	4.6070	4.335000	4.4183	-4.449%	12,277	-75.783%
2024-06-03	4.5900	4.6750	4.343500	4.6240	+0.369%	25,888	-76.860%
2024-05-31	4.5560	5.2700	4.216000	4.6070	+4.998%	76,641	-76.774%
2024-05-30	4.0970	4.5900	4.080000	4.3877	+9.597%	37,727	-75.614%
2024-05-29	3.9984	4.1565	3.952500	4.0035	-6.362%	32,376	-73.273%
2024-05-28	4.6104	4.6104	3.910000	4.2755	-8.111%	55,132	-74.974%
2024-05-24	4.4880	4.6529	4.474400	4.6529	+1.899%	11,875	-77.004%
2024-05-23	4.9300	5.0150	4.250000	4.5662	-6.736%	31,892	-76.567%
2024-05-22	5.0150	5.0167	4.624000	4.8960	-2.373%	48,507	-78.145%
2024-05-21	4.9810	5.2207	4.760000	5.0150	-10.606%	25,702	-78.664%
2024-05-20	5.2700	5.6100	4.778700	5.6100	+5.499%	33,615	-80.927%
2024-05-17	5.2258	5.6083	4.805900	5.3176	+7.862%	87,424	-79.878%
2024-05-16	5.9398	5.9483	4.693700	4.9300	-21.600%	174,777	-78.296%
2024-05-15	5.4400	10.0300	4.778700	6.2883	+36.545%	1,583,499	-82.984%
2024-05-14	4.4302	4.6750	4.355400	4.6053	+4.273%	9,013	-76.766%
2024-05-13	4.5390	4.5390	4.387700	4.4166	+1.366%	6,077	-75.773%
2024-05-10	4.2840	4.4200	4.171800	4.3571	+2.602%	5,090	-75.442%
2024-05-09	4.1293	4.2500	4.039200	4.2466	+1.545%	5,002	-74.803%
2024-05-08	4.3690	4.3690	4.102100	4.1820	-0.806%	6,921	-74.414%
2024-05-07	4.2500	4.4166	4.166700	4.2160	-1.195%	6,764	-74.620%
2024-05-06	4.4200	4.5050	4.250000	4.2670	-0.357%	20,227	-74.924%
2024-05-03	4.4217	4.5033	4.255100	4.2823	-3.115%	10,480	-75.013%
2024-05-02	4.6733	4.7600	4.384300	4.4200	-5.455%	8,004	-75.792%
2024-05-01	4.6240	4.7260	4.442100	4.6750	0.000%	6,518	-77.112%
2024-04-30	4.7600	4.7600	4.437000	4.6750	-1.079%	6,893	-77.112%
2024-04-29	5.1000	5.1000	4.352000	4.7260	+4.511%	13,829	-77.359%
2024-04-26	4.6240	4.8433	4.472700	4.5220	-5.000%	8,356	-76.338%
2024-04-25	4.9470	5.0966	4.675000	4.7600	-6.667%	7,140	-77.521%
2024-04-24	5.0490	5.4400	4.930000	5.1000	+3.057%	10,324	-79.020%
2024-04-23	4.7600	5.1000	4.726000	4.9487	+4.001%	11,048	-78.378%
2024-04-22	4.8365	4.9470	4.726000	4.7583	+0.647%	8,597	-77.513%
2024-04-19	4.6070	4.9827	4.607000	4.7277	+1.091%	14,087	-77.367%
2024-04-18	5.2581	5.2581	4.624000	4.6767	-11.057%	9,914	-77.121%
2024-04-17	5.4417	5.4893	4.675000	5.2581	-0.226%	10,853	-79.650%
2024-04-16	4.5849	5.7800	4.420000	5.2700	+11.511%	15,422	-79.696%
2024-04-15	5.6100	5.6100	4.267000	4.7260	-16.517%	26,338	-77.359%
2024-04-12	5.6100	6.0741	5.270000	5.6610	-3.170%	19,924	-81.099%
2024-04-11	6.1217	6.2713	5.474000	5.8463	-1.743%	16,436	-81.698%
2024-04-10	6.5790	6.6963	5.797000	5.9500	-12.478%	32,929	-82.017%
2024-04-09	6.9683	7.5310	6.461700	6.7983	-5.573%	26,943	-84.261%
2024-04-08	7.3100	7.9900	6.801700	7.1995	-12.626%	75,326	-85.138%
2024-04-05	7.5497	9.7767	7.483400	8.2399	-8.547%	172,636	-87.014%
2024-04-04	8.4847	9.9263	7.072000	9.0100	+43.243%	2,595,225	-88.124%
2024-04-03	6.0180	6.2900	5.693300	6.2900	+3.641%	326,345	-82.989%
2024-04-02	5.9330	6.1574	5.671200	6.0690	+7.014%	3,507	-82.369%
2024-04-01	5.9330	6.1200	5.610000	5.6712	-1.882%	1,978	-81.133%
2024-03-28	5.7630	6.2900	5.611700	5.7800	+1.493%	3,358	-81.488%
2024-03-27	6.2390	6.2475	5.441700	5.6950	-5.192%	7,147	-81.212%
2024-03-26	5.9330	6.2560	5.916000	6.0069	-3.431%	1,981	-82.187%
2024-03-25	6.4430	6.4430	5.695000	6.2203	+4.483%	4,296	-82.798%
2024-03-22	6.6130	6.7830	5.591300	5.9534	-8.680%	8,533	-82.027%
2024-03-21	6.7983	6.7983	6.218600	6.5193	-0.393%	2,290	-83.587%
2024-03-20	6.4702	6.6640	6.179500	6.5450	+6.619%	3,261	-83.652%
2024-03-19	6.5620	6.5892	6.121700	6.1387	-2.300%	1,814	-82.570%
2024-03-18	6.3920	6.6300	6.218600	6.2832	+5.600%	5,029	-82.970%
2024-03-15	6.3580	6.4090	5.950000	5.9500	-0.285%	7,718	-82.017%
2024-03-14	6.1234	6.6130	5.967000	5.9670	-3.306%	2,634	-82.068%
2024-03-13	6.6028	6.7201	6.120000	6.1710	-6.540%	4,046	-82.661%
2024-03-12	6.5722	6.6283	6.233900	6.6028	+0.883%	3,169	-83.795%
2024-03-11	7.2420	7.2420	6.120000	6.5450	-3.533%	7,288	-83.652%
2024-03-08	6.6640	7.1400	5.958500	6.7847	-0.225%	9,523	-84.229%
2024-03-07	7.4800	7.5650	6.544200	6.8000	-9.091%	6,431	-84.265%
2024-03-06	8.3572	8.9930	5.610000	7.4800	-12.984%	48,031	-85.695%
2024-03-05	9.8498	10.2000	8.143000	8.5961	-9.543%	34,057	-87.552%
2024-03-04	9.9994	13.6000	9.234600	9.5030	+8.019%	176,379	-88.740%
2024-03-01	8.1600	10.8800	7.820000	8.7975	+11.290%	60,033	-87.837%
2024-02-29	8.1600	8.2450	7.684000	7.9050	+2.876%	6,177	-86.464%
2024-02-28	8.6700	8.7533	7.658500	7.6840	-9.780%	10,298	-86.075%
2024-02-27	8.3300	9.3500	7.990000	8.5170	+8.818%	14,642	-87.437%
2024-02-26	8.4830	8.4830	7.650000	7.8268	-5.656%	3,024	-86.329%
2024-02-23	8.3198	8.6700	7.697600	8.2960	+6.018%	4,162	-87.102%
2024-02-22	8.3300	8.3300	7.774100	7.8251	+0.065%	1,556	-86.326%
2024-02-21	8.0750	8.2790	7.728200	7.8200	-3.158%	1,742	-86.317%
2024-02-20	8.6700	8.7975	7.905000	8.0750	-8.301%	6,203	-86.749%
2024-02-16	7.9339	8.9743	7.396700	8.8060	+11.590%	11,805	-87.849%
2024-02-15	8.2110	8.2110	7.633000	7.8914	+0.913%	3,238	-86.441%
2024-02-14	7.9900	7.9925	7.531000	7.8200	+3.348%	3,658	-86.317%
2024-02-13	8.2442	8.3096	7.566700	7.5667	-4.300%	3,665	-85.859%
2024-02-12	7.8132	8.3232	7.813200	7.9067	-5.062%	2,207	-86.467%
2024-02-09	8.4133	8.4133	7.821700	8.3283	+2.063%	1,431	-87.152%
2024-02-08	8.0699	8.2569	7.650000	8.1600	+0.862%	2,913	-86.887%
2024-02-07	7.9560	8.3113	7.531000	8.0903	+3.344%	1,964	-86.774%
2024-02-06	8.0216	8.0216	7.534400	7.8285	+0.722%	1,344	-86.332%
2024-02-05	7.8030	7.8030	7.480000	7.7724	+1.600%	1,057	-86.233%
2024-02-02	7.7265	7.9883	7.157000	7.6500	-0.022%	3,004	-86.013%
2024-02-01	7.8132	7.9900	7.270900	7.6517	-0.200%	2,377	-86.016%
2024-01-31	7.6551	8.0376	7.157000	7.6670	+0.222%	3,864	-86.044%
2024-01-30	8.0410	8.4133	7.650000	7.6500	-7.881%	8,516	-86.013%
2024-01-29	8.5000	8.5000	7.995100	8.3045	-0.913%	1,898	-87.115%
2024-01-26	7.9849	8.6479	7.984900	8.3810	+1.860%	3,306	-87.233%
2024-01-25	8.2705	8.4116	7.876100	8.2280	+2.326%	2,262	-86.996%
2024-01-24	8.1600	8.2399	7.973000	8.0410	-2.454%	1,337	-86.693%
2024-01-23	8.2773	8.2960	7.973000	8.2433	+5.184%	3,625	-87.020%
2024-01-22	8.5000	8.5000	7.821700	7.8370	-4.515%	1,287	-86.347%
2024-01-19	8.1600	8.5000	7.667000	8.2076	+7.576%	1,391	-86.963%
2024-01-18	8.5000	8.6700	7.629600	7.6296	-9.333%	1,579	-85.976%
2024-01-17	8.5306	8.6700	8.415000	8.4150	-1.000%	2,148	-87.285%
2024-01-16	8.5000	8.6700	8.202500	8.5000	+2.564%	6,791	-87.412%
2024-01-12	8.8825	8.9641	8.194000	8.2875	-3.751%	6,736	-87.089%
2024-01-11	9.3500	9.3500	8.330000	8.6105	-5.274%	3,338	-87.573%
2024-01-10	9.4639	9.5761	8.695500	9.0899	-6.684%	3,137	-88.229%
2024-01-09	9.5200	10.2000	9.503000	9.7410	+4.012%	3,926	-89.016%
2024-01-08	9.5200	9.5200	8.874000	9.3653	-0.721%	2,586	-88.575%
2024-01-05	8.8400	9.5200	8.799200	9.4333	+2.874%	1,460	-88.657%
2024-01-04	9.3160	9.5200	8.670000	9.1698	-3.160%	6,874	-88.331%
2024-01-03	9.1800	9.6560	9.078000	9.4690	+4.327%	3,888	-88.700%
2024-01-02	8.8400	9.6900	8.746500	9.0763	-0.577%	8,623	-88.211%
2023-12-29	9.0950	10.1150	8.500000	9.1290	+7.875%	34,880	-88.279%
2023-12-28	8.7550	9.8600	8.330000	8.4626	-3.900%	18,168	-87.356%
2023-12-27	7.9900	9.9748	7.888000	8.8060	+10.213%	77,412	-87.849%
2023-12-26	7.9900	8.2960	7.480000	7.9900	+3.501%	8,421	-86.608%
2023-12-22	7.6500	8.8400	7.228400	7.7197	+0.754%	9,847	-86.139%
2023-12-21	7.8200	8.6819	7.480000	7.6619	-11.749%	21,860	-86.035%
2023-12-20	8.1940	9.5200	8.076700	8.6819	-13.441%	20,403	-87.676%
2023-12-19	10.4193	10.7151	10.030000	10.0300	-5.751%	8,684	-89.332%
2023-12-18	11.7300	11.7300	10.028300	10.6420	-2.340%	8,790	-89.945%
2023-12-15	11.2200	11.2200	10.625000	10.8970	-1.400%	3,321	-90.181%
2023-12-14	10.4040	11.2200	10.373400	11.0517	+3.190%	7,940	-90.318%
2023-12-13	12.2417	12.2570	10.370000	10.7100	-4.531%	7,805	-90.009%
2023-12-12	11.1860	11.7878	10.880000	11.2183	+1.057%	5,543	-90.462%
2023-12-11	12.1635	12.3590	11.101000	11.1010	-10.548%	10,047	-90.361%
2023-12-08	11.5940	12.9030	11.573600	12.4100	-3.567%	13,366	-91.378%
2023-12-07	12.4763	13.5949	11.573600	12.8690	-0.460%	26,504	-91.685%
2023-12-06	13.6000	19.3800	12.855400	12.9285	-3.612%	204,557	-91.724%
2023-12-05	11.7045	13.5830	11.407000	13.4130	+14.614%	17,627	-92.023%
2023-12-04	11.2319	12.0598	11.220000	11.7028	+3.800%	6,603	-90.857%
2023-12-01	13.6000	14.3650	10.302000	11.2744	-22.114%	37,407	-90.509%
2023-11-30	15.9800	17.0000	14.110000	14.4755	-9.415%	20,018	-92.608%
2023-11-29	16.6600	17.3400	15.305100	15.9800	-6.000%	18,265	-93.304%
2023-11-28	17.0000	18.5300	14.790000	17.0000	-6.542%	27,228	-93.706%
2023-11-27	19.8900	20.2300	15.130000	18.1900	-11.570%	42,200	-94.118%
2023-11-24	19.5500	21.7600	18.190000	20.5700	-6.923%	77,110	-94.798%
2023-11-22	15.0450	24.1400	14.705000	22.1000	+52.923%	699,103	-95.158%
2023-11-21	15.6417	18.5300	13.447000	14.4517	-5.302%	607,885	-92.596%
2023-11-20	18.1900	19.3392	15.109600	15.2609	-16.103%	7,407	-92.989%
2023-11-17	19.8900	19.8900	18.190000	18.1900	-1.835%	1,168	-94.118%
2023-11-16	20.0600	20.4000	18.530000	18.5300	-4.378%	934	-94.226%

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