Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Nasdaq Real Time Price USD

Reliance Global Group, Inc. (RELI)

Compare
1.3250
+0.0250
+(1.92%)
As of 11:20:42 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20251.30001.33421.30001.32501.32502,676
Mar 13, 20251.41001.43101.30001.30001.300027,800
Mar 12, 20251.43001.48001.35001.39001.390019,700
Mar 11, 20251.41001.46001.35001.45001.45009,600
Mar 10, 20251.42001.52001.33001.41001.410040,700
Mar 7, 20251.45001.51001.37001.44001.440038,300
Mar 6, 20251.46001.49001.40201.46001.460055,800
Mar 5, 20251.37001.49001.37001.47001.470036,600
Mar 4, 20251.37001.37001.30001.37001.370029,800
Mar 3, 20251.44001.46001.36001.36001.360023,500
Feb 28, 20251.46001.47001.40001.46001.460015,300
Feb 27, 20251.51001.52001.45001.46001.460025,600
Feb 26, 20251.48001.55001.45001.55001.550027,100
Feb 25, 20251.53001.53301.45101.49001.490020,200
Feb 24, 20251.44001.54001.44001.53001.530039,500
Feb 21, 20251.44001.48001.43001.44001.440033,900
Feb 20, 20251.52001.52001.41001.46001.460059,500
Feb 19, 20251.59001.59001.51001.52501.525038,100
Feb 18, 20251.71001.74501.51001.59001.5900139,700
Feb 14, 20251.84001.84901.70001.70501.705083,700
Feb 13, 20251.76001.83001.68101.79001.7900101,700
Feb 12, 20251.72001.77801.62801.75001.750056,300
Feb 11, 20251.79001.79001.71001.74001.740062,600
Feb 10, 20251.88001.94101.72801.85001.8500163,600
Feb 7, 20251.90002.15001.82001.94001.9400870,400
Feb 6, 20251.89001.91001.78001.79001.7900130,200
Feb 5, 20251.92001.93901.84001.89001.890035,400
Feb 4, 20251.91002.00001.89001.91001.9100124,400
Feb 3, 20251.93002.01001.89001.93001.930088,100
Jan 31, 20252.05002.21001.94001.97001.9700117,700
Jan 30, 20252.03002.16002.02002.08002.080072,300
Jan 29, 20251.98002.34001.94002.14002.1400183,900
Jan 28, 20252.02002.07801.80002.00002.0000106,300
Jan 27, 20252.21002.29502.01002.02002.020056,800
Jan 24, 20252.21002.30002.20002.20002.200029,500
Jan 23, 20252.25002.32502.16102.21002.210029,400
Jan 22, 20252.16002.18002.09002.16002.160028,300
Jan 21, 20252.14002.40902.08102.18002.180097,900
Jan 17, 20252.22002.22002.06002.14002.140082,600
Jan 16, 20252.15002.18902.05102.15002.150044,300
Jan 15, 20252.28002.37002.05002.10002.1000152,000
Jan 14, 20251.86002.50001.86002.22002.2200823,800
Jan 13, 20251.90001.90001.81001.81001.810039,600
Jan 10, 20252.47002.56001.73001.93001.9300285,700
Jan 8, 20252.73002.74002.46002.56002.560091,300
Jan 7, 20252.70002.78002.58102.70002.7000116,800
Jan 6, 20252.69002.99902.63202.70002.7000327,900
Jan 3, 20253.23003.23002.69602.81002.8100578,800
Jan 2, 20252.89003.19002.69403.03003.0300388,000
Dec 31, 20242.50002.86002.38002.58002.5800398,200
Dec 30, 20242.35002.81502.20002.59002.5900401,200
Dec 27, 20242.88002.88002.23002.38002.3800533,400
Dec 26, 20242.43002.92002.43002.66002.6600739,900
Dec 24, 20243.00003.13002.45002.53002.53001,590,800
Dec 23, 20243.84005.11002.81003.11003.1100105,557,300
Dec 20, 20241.22001.25001.17501.20001.2000186,100
Dec 19, 20241.25001.28001.19001.22001.220085,800
Dec 18, 20241.32001.44001.24001.24001.240093,000
Dec 17, 20241.33001.37001.29001.30701.3070132,600
Dec 16, 20241.50001.50001.28001.32601.326073,900
Dec 13, 20241.50001.54501.44001.51001.510047,500
Dec 12, 20241.54001.59001.49001.51001.510068,300
Dec 11, 20241.55001.59001.51001.54001.540040,700
Dec 10, 20241.64001.64001.52801.58001.5800100,200
Dec 9, 20241.60001.64001.59001.62001.620042,700
Dec 6, 20241.55001.66001.46001.59001.5900143,700
Dec 5, 20241.57001.60001.35001.49001.4900151,600
Dec 4, 20241.69001.69001.57001.60001.6000119,600
Dec 3, 20241.59001.74001.55001.60001.6000215,000
Dec 2, 20241.54001.69901.38001.64001.6400313,700
Nov 29, 20241.56001.56001.50001.51001.510049,900
Nov 27, 20241.44001.66001.41001.53001.5300313,500
Nov 26, 20241.58001.60001.41001.43001.4300227,900
Nov 25, 20241.33001.60001.28001.60001.6000741,400
Nov 22, 20241.32001.33001.27001.29001.2900111,500
Nov 21, 20241.35001.35501.22001.30001.3000403,700
Nov 20, 20241.29001.46001.27001.38001.38001,146,800
Nov 19, 20241.36001.36001.20001.31001.3100120,000
Nov 18, 20241.43001.43001.35001.36001.360041,000
Nov 15, 20241.58001.58001.42001.45001.450052,500
Nov 14, 20241.79001.80201.57001.59001.590059,100
Nov 13, 20241.90001.93001.75001.79001.790096,400
Nov 12, 20241.92001.97001.82001.91001.910092,000
Nov 11, 20241.96002.06001.88001.92001.9200191,800
Nov 8, 20242.16002.16001.90001.93001.930066,000
Nov 7, 20242.33002.33002.06002.07002.0700112,100
Nov 6, 20242.26002.40002.15002.18002.1800181,400
Nov 5, 20242.27002.34002.20002.25002.250028,800
Nov 4, 20242.19002.30002.18002.22002.220023,200
Nov 1, 20242.38002.38002.17002.19002.1900102,100
Oct 31, 20242.33002.58602.31002.38002.3800136,800
Oct 30, 20242.36802.46002.27002.31002.310067,700
Oct 29, 20242.39002.46002.31002.36002.360048,900
Oct 28, 20242.35002.40002.28002.40002.400068,100
Oct 25, 20242.42002.44002.25002.33002.330047,700
Oct 24, 20242.29002.46002.24002.40002.400076,700
Oct 23, 20242.36002.36002.21002.31002.310060,000
Oct 22, 20242.44002.44002.32002.36002.360019,000
Oct 21, 20242.45002.46002.26002.41002.410051,300
Oct 18, 20242.37002.49002.32002.49002.490089,800
Oct 17, 20242.23002.45002.22002.37002.3700150,100
Oct 16, 20242.18002.28002.10002.23002.230099,000
Oct 15, 20242.20002.20002.07002.08002.080069,400
Oct 14, 20242.14002.29002.11002.20002.200031,900
Oct 11, 20242.13002.17002.09002.12002.120021,500
Oct 10, 20242.20002.22002.05302.17002.170034,300
Oct 9, 20242.23002.30002.11002.16002.160066,800
Oct 8, 20242.30002.38002.22002.25002.250042,500
Oct 7, 20242.27002.40002.23002.31102.311080,100
Oct 4, 20242.27002.40002.20002.33002.3300106,600
Oct 3, 20242.36002.37002.23002.34002.340066,900
Oct 2, 20242.36002.39802.20002.32002.3200122,700
Oct 1, 20242.21002.41002.17002.41002.4100195,200
Sep 30, 20242.34002.57002.23002.24002.24001,170,500
Sep 27, 20242.30002.30002.15002.19002.190060,900
Sep 26, 20242.29002.33002.21002.21002.210043,800
Sep 25, 20242.33002.39902.21002.23002.2300168,000
Sep 24, 20242.38002.40002.29002.31002.310071,500
Sep 23, 20242.54002.54002.21002.39002.3900162,000
Sep 20, 20242.59002.64302.52002.54002.5400547,600
Sep 19, 20242.70002.70002.12302.45002.4500449,400
Sep 18, 20242.65002.70902.58002.60002.6000309,500
Sep 17, 20242.73302.73302.60002.70002.700082,000
Sep 16, 20242.71002.79002.68402.73002.7300215,200
Sep 13, 20242.74002.90202.67002.76002.7600102,900
Sep 12, 20242.63002.76002.63002.74002.740024,400
Sep 11, 20242.79002.80002.65002.79002.790021,500
Sep 10, 20242.84002.96002.66002.81002.810050,600
Sep 9, 20242.88003.33002.74002.85002.8500285,500
Sep 6, 20242.73002.92002.68502.80002.800064,200
Sep 5, 20242.66002.86002.66002.80002.800039,600
Sep 4, 20242.70002.80302.63002.75002.750059,900
Sep 3, 20242.85002.85002.62002.69002.690017,300
Aug 30, 20242.76002.86002.68002.80002.800017,700
Aug 29, 20242.78002.82002.72002.81002.810034,300
Aug 28, 20242.68002.89002.66002.78002.780055,900
Aug 27, 20242.75402.80002.52002.68002.680033,900
Aug 26, 20242.81002.85002.73002.80002.800013,700
Aug 23, 20242.91002.92202.71202.88002.880035,000
Aug 22, 20242.81002.88002.71002.73702.737039,900
Aug 21, 20242.89002.89002.65002.65002.650086,000
Aug 20, 20242.51002.89002.51002.82002.820078,200
Aug 19, 20242.68002.68002.44002.47702.477026,900
Aug 16, 20242.62002.70002.57002.57002.570029,700
Aug 15, 20242.55002.68002.53002.63002.630019,700
Aug 14, 20242.53002.57002.40002.53002.530023,800
Aug 13, 20242.56002.66002.40002.54002.540025,900
Aug 12, 20242.79002.87002.50002.50002.500057,000
Aug 9, 20242.75002.88002.66002.79502.795017,000
Aug 8, 20242.96002.99602.75002.76002.760021,600
Aug 7, 20243.06003.12802.81002.88002.880025,900
Aug 6, 20243.21003.21002.97003.00003.000023,400
Aug 5, 20243.16003.64002.43003.21003.2100207,700
Aug 2, 20243.40003.63003.30003.60003.600043,800
Aug 1, 20243.60003.64303.40003.44003.440040,300
Jul 31, 20243.60003.76003.51003.59003.590039,200
Jul 30, 20243.80003.89003.50003.60003.6000107,300
Jul 29, 20243.89003.90903.62003.71003.710042,300
Jul 26, 20243.75004.00003.65003.76003.7600175,200
Jul 25, 20243.81004.28003.80004.07004.0700150,900
Jul 24, 20244.00004.12003.80003.88003.8800109,900
Jul 23, 20243.70004.08003.70003.92003.9200121,100
Jul 22, 20243.96004.09003.58903.70003.7000157,900
Jul 19, 20243.96004.03003.80003.85003.850099,700
Jul 18, 20244.13004.29003.91004.00004.0000107,600
Jul 17, 20243.98004.60003.98004.41004.4100277,000
Jul 16, 20244.04004.19003.95003.98003.980057,700
Jul 15, 20244.26004.44904.00004.12004.1200146,100
Jul 12, 20244.08004.59004.05004.37004.3700160,100
Jul 11, 20244.06004.30003.91004.08004.0800182,800
Jul 10, 20243.65004.23403.65004.06004.0600289,700
Jul 9, 20243.55004.00003.35203.69003.6900162,700
Jul 8, 20243.75003.75003.30003.58003.5800166,900
Jul 5, 20243.92004.15003.60003.79003.7900312,000
Jul 3, 20244.05004.25003.76003.90003.9000218,200
Jul 2, 20244.36004.43003.75803.80003.8000278,100
Jul 1, 2024 1:17 Stock Splits
Jul 1, 20244.26004.98003.73004.66004.66001,891,600
Jun 28, 20244.25004.25003.74003.84203.8420238,400
Jun 27, 20244.72604.79404.18204.25004.2500255,094
Jun 26, 20245.27005.61004.25004.84504.8450478,318
Jun 25, 20247.08907.48005.96706.74906.7490279,247
Jun 24, 20248.21109.69007.31007.65007.6500822,988
Jun 21, 20248.36408.97607.22507.90507.9050584,506
Jun 20, 20248.925011.86608.177010.268010.26808,198,759
Jun 18, 202411.033018.53006.64706.64706.647023,226,382
Jun 17, 20243.82503.99503.48503.77403.774020,388
Jun 14, 20243.87604.08003.74003.75703.75709,335
Jun 13, 20243.79103.94403.70603.92703.927010,512
Jun 12, 20243.96104.14803.67203.91003.910018,988
Jun 11, 20244.06304.25003.82503.92703.927013,759
Jun 10, 20244.31804.31803.84203.94403.944031,824
Jun 7, 20244.25004.47103.99504.23304.233039,924
Jun 6, 20244.42004.42003.99504.08004.080024,476
Jun 5, 20244.35204.48804.26704.30104.30105,324
Jun 4, 20244.48804.60704.33504.42004.420012,276
Jun 3, 20244.59004.67504.35204.62404.624025,888
May 31, 20244.55605.27004.21604.60704.607076,641
May 30, 20244.09704.59004.08004.38604.386037,729
May 29, 20243.99504.16503.96104.01204.012032,376
May 28, 20244.60704.60703.91004.28404.284055,112
May 24, 20244.48804.65804.47104.65804.658011,876
May 23, 20244.93005.01504.25004.57304.573031,894
May 22, 20245.01505.01504.62404.89604.896048,506
May 21, 20244.98105.21904.76005.01505.015025,700
May 20, 20245.27005.61004.77705.61005.610033,612
May 17, 20245.21905.61004.81105.32105.321087,424
May 16, 20245.93305.95004.69204.93004.9300174,776
May 15, 20245.440010.03004.77706.29006.29001,583,500
May 14, 20244.43704.67504.35204.60704.60709,012
May 13, 20244.53904.53904.38604.42004.42006,076
May 10, 20244.28404.42004.16504.35204.35205,088
May 9, 20244.13104.25004.04604.25004.25005,000
May 8, 20244.36904.36904.09704.18204.18206,924
May 7, 20244.25004.42004.16504.21604.21606,765
May 6, 20244.42004.50504.25004.26704.267020,229
May 3, 20244.42004.50504.25004.28404.284010,476
May 2, 20244.67504.76004.38604.42004.42008,000
May 1, 20244.62404.72604.43704.67504.67506,518
Apr 30, 20244.76004.76004.43704.67504.67506,882
Apr 29, 20245.10005.10004.35204.72604.726013,829
Apr 26, 20244.62404.84504.47104.52204.52208,359
Apr 25, 20244.94705.10004.67504.76004.76007,129
Apr 24, 20245.04905.44004.93005.10005.100010,324
Apr 23, 20244.76005.10004.72604.94704.947011,047
Apr 22, 20244.84504.94704.72604.76004.76008,600
Apr 19, 20244.60704.98104.60704.72604.726014,088
Apr 18, 20245.25305.25304.62404.67504.67509,912
Apr 17, 20245.44005.49104.67505.25305.253010,853
Apr 16, 20244.59005.78004.42005.27005.270015,412
Apr 15, 20245.61005.61004.26704.72604.726026,335
Apr 12, 20245.61006.06905.27005.66105.661019,924
Apr 11, 20246.12006.27305.47405.84805.848016,435
Apr 10, 20246.57906.69805.79705.95005.950032,929
Apr 9, 20246.97007.53106.46006.80006.800026,941
Apr 8, 20247.31007.99006.80007.20807.208075,324
Apr 5, 20247.54809.77507.48008.24508.2450172,635
Apr 4, 20248.48309.92807.07209.01009.01002,595,224
Apr 3, 20246.01806.29005.69506.29006.2900326,347
Apr 2, 20245.93306.15405.67806.06906.06903,506
Apr 1, 20245.93306.12005.61005.67805.67801,976
Mar 28, 20245.76306.29005.61005.78005.78003,359
Mar 27, 20246.23906.25605.44005.69505.69507,147
Mar 26, 20245.93306.25605.91606.00106.00101,982
Mar 25, 20246.44306.44305.69506.22206.22204,294
Mar 22, 20246.61306.78305.59305.95005.95008,535
Mar 21, 20246.80006.80006.22206.51106.51102,282
Mar 20, 20246.47706.66406.18806.54506.54503,259
Mar 19, 20246.56206.59606.12006.13706.13701,812
Mar 18, 20246.39206.63006.22206.29006.29005,029
Mar 15, 20246.35806.40905.95005.95005.95007,718
Mar 14, 20246.12006.61305.96705.96705.96702,635

Related Tickers

XHG XChange TEC.INC
0.8198
-2.13%
 
TIRX Tian Ruixiang Holdings Ltd
1.5100
-2.58%
 
SLQT SelectQuote, Inc.
3.5499
+2.60%
 
EHTH eHealth, Inc.
7.88
+1.94%
 
MMC Marsh & McLennan Companies, Inc.
230.67
+0.32%