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

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

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	1.20	1.20	1.11	1.14	35,289	1.14
4/03/2025	1.24	1.31	1.21	1.24	8,465	1.24
4/02/2025	1.23	1.26	1.20	1.24	35,313	1.24
4/01/2025	1.18	1.24	1.16	1.24	29,166	1.24
3/31/2025	1.20	1.21	1.13	1.19	53,834	1.19
3/28/2025	1.26	1.31	1.21	1.22	55,260	1.22
3/27/2025	1.33	1.37	1.26	1.26	17,230	1.26
3/26/2025	1.28	1.29	1.25	1.28	17,535	1.28
3/25/2025	1.32	1.33	1.23	1.27	58,204	1.27
3/24/2025	1.35	1.38	1.30	1.30	42,878	1.30
3/21/2025	1.34	1.35	1.30	1.34	34,591	1.34
3/20/2025	1.39	1.40	1.31	1.35	19,553	1.35
3/19/2025	1.34	1.39	1.29	1.35	40,492	1.35
3/18/2025	1.35	1.35	1.31	1.34	17,615	1.34
3/17/2025	1.31	1.35	1.30	1.34	18,515	1.34
3/14/2025	1.30	1.33	1.28	1.28	9,773	1.28
3/13/2025	1.41	1.43	1.30	1.30	27,803	1.30
3/12/2025	1.43	1.48	1.35	1.39	19,737	1.39
3/11/2025	1.41	1.46	1.35	1.45	9,605	1.45
3/10/2025	1.42	1.52	1.33	1.41	40,714	1.41
3/07/2025	1.45	1.51	1.37	1.44	38,312	1.44
3/06/2025	1.46	1.49	1.40	1.46	55,822	1.46
3/05/2025	1.37	1.49	1.37	1.47	36,555	1.47
3/04/2025	1.37	1.37	1.30	1.37	29,845	1.37
3/03/2025	1.44	1.46	1.36	1.36	23,545	1.36
2/28/2025	1.46	1.47	1.40	1.46	15,262	1.46
2/27/2025	1.51	1.52	1.45	1.46	25,620	1.46
2/26/2025	1.48	1.55	1.45	1.55	27,129	1.55
2/25/2025	1.53	1.53	1.45	1.49	20,200	1.49
2/24/2025	1.44	1.54	1.44	1.53	39,464	1.53
2/21/2025	1.44	1.48	1.43	1.44	33,976	1.44
2/20/2025	1.52	1.52	1.41	1.46	59,624	1.46
2/19/2025	1.59	1.59	1.51	1.52	38,128	1.52
2/18/2025	1.71	1.75	1.51	1.59	138,312	1.59
2/14/2025	1.84	1.85	1.70	1.71	83,788	1.71
2/13/2025	1.76	1.83	1.68	1.79	101,093	1.79
2/12/2025	1.72	1.78	1.63	1.75	52,221	1.75
2/11/2025	1.79	1.79	1.71	1.74	59,803	1.74
2/10/2025	1.88	1.94	1.73	1.85	152,828	1.85
2/07/2025	1.90	2.15	1.82	1.94	870,396	1.94
2/06/2025	1.89	1.91	1.78	1.79	74,436	1.79
2/05/2025	1.92	1.94	1.84	1.89	35,440	1.89
2/04/2025	1.91	2.00	1.89	1.91	123,743	1.91
2/03/2025	1.93	2.01	1.89	1.93	87,622	1.93
1/31/2025	2.05	2.21	1.94	1.97	117,818	1.97
1/30/2025	2.03	2.16	2.02	2.08	44,183	2.08
1/29/2025	1.98	2.34	1.94	2.14	178,127	2.14
1/28/2025	2.02	2.08	1.80	2.00	106,340	2.00
1/27/2025	2.21	2.29	2.01	2.02	56,812	2.02
1/24/2025	2.21	2.30	2.20	2.20	29,501	2.20
1/23/2025	2.25	2.33	2.16	2.21	29,413	2.21
1/22/2025	2.16	2.18	2.09	2.16	27,243	2.16
1/21/2025	2.14	2.41	2.08	2.18	97,876	2.18
1/17/2025	2.22	2.22	2.06	2.14	82,646	2.14
1/16/2025	2.15	2.19	2.05	2.15	44,302	2.15
1/15/2025	2.28	2.37	2.05	2.10	152,032	2.10
1/14/2025	1.86	2.50	1.86	2.22	815,069	2.22
1/13/2025	1.90	1.90	1.81	1.81	36,754	1.81
1/10/2025	2.47	2.56	1.73	1.93	285,722	1.93
1/08/2025	2.73	2.74	2.46	2.56	91,307	2.56
1/07/2025	2.70	2.78	2.58	2.70	116,777	2.70
1/06/2025	2.69	3.00	2.63	2.70	326,284	2.70