Reliance Global Group, Inc. - RELI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	0.61	0.62	0.62	0.62	0.59	80,039
December 23, 2025	0.6	0.62	0.62	0.62	0.59	185,996
December 22, 2025	0.63	0.61	0.61	0.63	0.6	120,445
December 19, 2025	0.6	0.65	0.65	0.65	0.56	376,303
December 18, 2025	0.59	0.59	0.59	0.62	0.59	98,600
December 17, 2025	0.62	0.59	0.59	0.63	0.59	111,042
December 16, 2025	0.62	0.61	0.61	0.65	0.6	217,683
December 15, 2025	0.67	0.63	0.63	0.69	0.62	362,705
December 12, 2025	0.69	0.66	0.66	0.7	0.65	123,887
December 11, 2025	0.71	0.69	0.69	0.72	0.68	219,630
December 10, 2025	0.72	0.7	0.7	0.73	0.68	254,465
December 09, 2025	0.7	0.73	0.73	0.73	0.7	249,300
December 08, 2025	0.73	0.71	0.71	0.83	0.69	378,821
December 05, 2025	0.73	0.73	0.73	0.73	0.7	168,224
December 04, 2025	0.7	0.74	0.74	0.75	0.7	179,000
December 03, 2025	0.7	0.73	0.73	0.74	0.67	366,897
December 02, 2025	0.68	0.71	0.71	0.71	0.65	623,700
December 01, 2025	0.65	0.66	0.66	0.7	0.64	712,300
November 28, 2025	0.65	0.66	0.66	0.67	0.63	313,200
November 26, 2025	0.63	0.66	0.66	0.68	0.63	1.11M
November 25, 2025	0.75	0.65	0.65	0.76	0.64	35.54M
November 24, 2025	0.67	0.72	0.72	0.73	0.67	159,700
November 21, 2025	0.67	0.64	0.64	0.68	0.61	306,069
November 20, 2025	0.73	0.65	0.65	0.75	0.65	300,641
November 19, 2025	0.75	0.72	0.72	0.75	0.71	106,900
November 18, 2025	0.67	0.75	0.75	0.76	0.67	249,049
November 17, 2025	0.71	0.68	0.68	0.72	0.67	166,216
November 14, 2025	0.72	0.71	0.71	0.73	0.67	313,100
November 13, 2025	0.78	0.74	0.74	0.79	0.73	191,500
November 12, 2025	0.77	0.8	0.8	0.8	0.76	225,400
November 11, 2025	0.82	0.77	0.77	0.82	0.76	461,400
November 10, 2025	0.83	0.83	0.83	0.85	0.82	135,921
November 07, 2025	0.85	0.84	0.84	0.88	0.76	610,332
November 06, 2025	0.89	0.88	0.88	0.91	0.85	275,078
November 05, 2025	0.88	0.91	0.91	0.92	0.88	219,444
November 04, 2025	0.96	0.87	0.87	0.96	0.86	656,197
November 03, 2025	0.94	0.96	0.96	1	0.91	620,029
October 31, 2025	0.93	0.94	0.94	0.96	0.91	602,724
October 30, 2025	0.93	0.95	0.95	0.96	0.9	1.17M
October 29, 2025	1	1	0.97	1.09	0.95	2.61M
October 28, 2025	1.13	1.07	1.04	1.33	0.98	41.3M
October 27, 2025	1	0.95	0.92	1	0.88	12.93M
October 24, 2025	0.84	0.97	0.97	0.98	0.83	731,037
October 23, 2025	0.83	0.87	0.87	0.87	0.83	357,827
October 22, 2025	0.8	0.82	0.82	0.83	0.78	462,637
October 21, 2025	0.84	0.8	0.8	0.86	0.79	232,615
October 20, 2025	0.84	0.86	0.86	0.87	0.82	212,600
October 17, 2025	0.82	0.82	0.82	0.84	0.8	295,200
October 16, 2025	0.87	0.84	0.84	0.89	0.83	414,998
October 15, 2025	0.89	0.86	0.86	0.91	0.85	498,600
October 14, 2025	0.9	0.91	0.9	0.92	0.89	297,957
October 13, 2025	0.94	0.94	0.94	0.98	0.93	350,200
October 10, 2025	1	0.94	0.94	1	0.92	982,721
October 09, 2025	1.05	1.01	1.01	1.05	1	531,527
October 08, 2025	0.97	1.05	1.05	1.06	0.97	903,023
October 07, 2025	0.99	0.98	0.98	1.04	0.97	1.32M
October 06, 2025	1.05	1.07	1.07	1.07	1.02	901,400
October 03, 2025	0.96	1.07	1.07	1.15	0.96	3.26M
October 02, 2025	0.91	0.98	0.98	0.98	0.9	736,200
October 01, 2025	0.89	0.93	0.93	0.96	0.89	800,800

Reliance Global Group, Inc. (RELI) NASDAQ