Reliance Global Group, Inc. - Common Stock (RELI)

Historical Prices For Reliance Global Group, Inc. - Common Stock (RELI)

Date Range:

2025-08-05 - 2025-11-05

Date	Open	High	Low	Close	Volume	Adjusted Close
11/04/2025	0.96	0.96	0.86	0.87	644,634	0.87
11/03/2025	0.94	1.00	0.91	0.96	617,369	0.96
10/31/2025	0.93	0.96	0.91	0.94	627,677	0.94
10/30/2025	0.93	0.96	0.90	0.95	1,149,438	0.95
10/29/2025	1.00	1.09	0.95	1.00	2,562,315	0.97
10/28/2025	1.13	1.33	0.98	1.07	41,253,724	1.04
10/27/2025	1.00	1.00	0.88	0.95	6,325,643	0.92
10/24/2025	0.84	0.98	0.83	0.97	731,037	0.94
10/23/2025	0.83	0.87	0.83	0.87	357,711	0.84
10/22/2025	0.80	0.83	0.78	0.82	461,176	0.79
10/21/2025	0.84	0.86	0.79	0.80	243,275	0.77
10/20/2025	0.83	0.87	0.82	0.86	212,224	0.84
10/17/2025	0.82	0.83	0.80	0.82	296,148	0.79
10/16/2025	0.87	0.89	0.83	0.83	410,299	0.81
10/15/2025	0.89	0.91	0.85	0.86	482,254	0.84
10/14/2025	0.90	0.92	0.89	0.91	306,601	0.88
10/13/2025	0.94	0.98	0.93	0.94	348,560	0.91
10/10/2025	1.00	1.00	0.92	0.94	982,721	0.91
10/09/2025	1.05	1.05	1.00	1.01	527,721	0.98
10/08/2025	0.97	1.06	0.97	1.05	882,398	1.02
10/07/2025	0.99	1.04	0.97	0.98	1,315,409	0.95
10/06/2025	1.05	1.07	1.02	1.07	890,882	1.04
10/03/2025	0.96	1.15	0.96	1.07	3,262,220	1.04
10/02/2025	0.91	0.98	0.90	0.98	733,453	0.95
10/01/2025	0.89	0.96	0.89	0.93	797,509	0.90
9/30/2025	1.10	1.11	0.90	0.92	3,825,229	0.89
9/29/2025	0.88	1.22	0.88	0.94	14,365,433	0.91
9/26/2025	0.90	0.94	0.72	0.88	1,098,235	0.85
9/25/2025	0.93	0.97	0.91	0.92	709,334	0.90
9/24/2025	0.93	1.03	0.93	0.98	1,277,099	0.95
9/23/2025	0.88	1.06	0.88	0.94	3,229,699	0.91
9/22/2025	0.89	1.08	0.81	1.08	102,888,883	1.05
9/19/2025	0.74	0.79	0.73	0.73	888,955	0.71
9/18/2025	0.75	0.82	0.71	0.77	2,476,312	0.75
9/17/2025	0.85	0.91	0.70	0.73	36,214,072	0.71
9/16/2025	0.77	0.80	0.67	0.68	3,072,104	0.66
9/15/2025	1.55	1.67	0.76	0.80	55,998,354	0.77
9/12/2025	0.79	0.80	0.78	0.79	58,295	0.76
9/11/2025	0.77	0.80	0.76	0.78	102,745	0.76
9/10/2025	0.74	0.80	0.74	0.78	144,250	0.76
9/09/2025	0.72	0.77	0.72	0.74	216,898	0.72
9/08/2025	0.84	0.89	0.72	0.77	898,169	0.75
9/05/2025	0.82	0.87	0.82	0.84	30,890	0.82
9/04/2025	0.88	0.88	0.83	0.84	173,361	0.81
9/03/2025	0.90	0.92	0.86	0.87	154,301	0.84
9/02/2025	0.96	0.97	0.83	0.90	279,913	0.88
8/29/2025	0.96	0.99	0.94	0.97	38,857	0.94
8/28/2025	0.96	0.98	0.94	0.96	35,858	0.93
8/27/2025	0.94	0.98	0.93	0.96	44,913	0.93
8/26/2025	0.93	0.95	0.93	0.94	12,774	0.91
8/25/2025	0.95	0.95	0.89	0.93	14,021	0.90
8/22/2025	0.89	0.95	0.87	0.95	37,377	0.92
8/21/2025	0.89	0.90	0.86	0.89	67,136	0.86
8/20/2025	0.92	0.92	0.85	0.89	353,752	0.87
8/19/2025	0.99	1.03	0.92	0.94	147,784	0.91
8/18/2025	1.02	1.05	1.00	1.00	100,125	0.97
8/15/2025	1.04	1.09	1.02	1.06	26,072	1.03
8/14/2025	1.05	1.06	1.02	1.03	74,019	1.00
8/13/2025	1.06	1.10	1.05	1.05	57,453	1.02
8/12/2025	1.05	1.07	1.04	1.05	74,333	1.02
8/11/2025	1.00	1.08	1.00	1.05	61,774	1.02
8/08/2025	1.02	1.03	1.00	1.02	39,142	0.99
8/07/2025	1.06	1.06	1.00	1.03	56,062	1.00
8/06/2025	1.05	1.05	0.99	1.02	72,215	0.99
8/05/2025	1.07	1.11	0.91	1.00	144,133	0.97