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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 17, 2026	0.19	0.18	0.18	0.2	0.18	2.39M
February 13, 2026	0.2	0.19	0.19	0.22	0.19	1.74M
February 12, 2026	0.21	0.21	0.21	0.24	0.2	3.81M
February 11, 2026	0.2	0.22	0.22	0.23	0.2	5.06M
February 10, 2026	0.2	0.21	0.21	0.24	0.18	22.51M
February 09, 2026	0.22	0.25	0.25	0.29	0.19	376.59M
February 06, 2026	0.17	0.16	0.16	0.18	0.15	2.81M
February 05, 2026	0.18	0.17	0.17	0.19	0.17	3.12M
February 04, 2026	0.2	0.18	0.18	0.21	0.17	2.31M
February 03, 2026	0.2	0.19	0.19	0.2	0.19	881,509
February 02, 2026	0.22	0.2	0.2	0.23	0.19	4.77M
January 30, 2026	0.2	0.23	0.23	0.23	0.19	6.56M
January 29, 2026	0.19	0.21	0.21	0.21	0.18	4.09M
January 28, 2026	0.21	0.2	0.2	0.23	0.15	14.63M
January 27, 2026	0.28	0.28	0.28	0.29	0.27	1.75M
January 26, 2026	0.32	0.27	0.27	0.34	0.26	2.85M
January 23, 2026	0.46	0.41	0.41	0.48	0.39	2.25M
January 22, 2026	0.47	0.54	0.54	0.55	0.47	1.06M
January 21, 2026	0.48	0.47	0.47	0.49	0.47	111,362
January 20, 2026	0.5	0.47	0.47	0.51	0.46	378,223
January 16, 2026	0.52	0.51	0.51	0.52	0.5	105,104
January 15, 2026	0.53	0.52	0.52	0.53	0.51	201,110
January 14, 2026	0.51	0.52	0.52	0.52	0.5	109,348
January 13, 2026	0.52	0.52	0.52	0.52	0.5	170,727
January 12, 2026	0.52	0.52	0.52	0.55	0.49	312,009
January 09, 2026	0.55	0.53	0.53	0.56	0.51	463,006
January 08, 2026	0.55	0.56	0.56	0.57	0.54	318,091
January 07, 2026	0.62	0.57	0.57	0.65	0.54	9.28M
January 06, 2026	0.55	0.61	0.61	0.61	0.54	238,474
January 05, 2026	0.56	0.56	0.56	0.58	0.52	483,100
January 02, 2026	0.52	0.54	0.54	0.54	0.51	119,259
December 31, 2025	0.51	0.51	0.51	0.52	0.5	419,884
December 30, 2025	0.53	0.52	0.52	0.54	0.51	154,800
December 29, 2025	0.55	0.53	0.53	0.58	0.5	684,200
December 26, 2025	0.6	0.56	0.56	0.6	0.55	309,025
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

Reliance Global Group, Inc. (RELI) NASDAQ