Reliance Global Group Inc... (RELI)
2.19
-0.03 (-1.35%)
At close: Jan 15, 2025, 11:13 AM
RELI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 1.86 | 2.50 | 1.86 | 2.22 | 0.41 | 22.65% | 813,643 |
| Jan 13, 2025 | 1.90 | 1.90 | 1.81 | 1.81 | -0.12 | -6.22% | 39,606 |
| Jan 10, 2025 | 2.47 | 2.56 | 1.73 | 1.93 | -0.63 | -24.61% | 285,722 |
| Jan 8, 2025 | 2.73 | 2.74 | 2.46 | 2.56 | -0.14 | -5.19% | 91,307 |
| Jan 7, 2025 | 2.70 | 2.78 | 2.58 | 2.70 | 0.00 | 0.00% | 116,832 |
| Jan 6, 2025 | 2.69 | 3.00 | 2.63 | 2.70 | -0.11 | -3.91% | 327,900 |
| Jan 3, 2025 | 3.23 | 3.23 | 2.70 | 2.81 | -0.22 | -7.26% | 582,821 |
| Jan 2, 2025 | 2.89 | 3.19 | 2.69 | 3.03 | 0.45 | 17.44% | 388,041 |
| Dec 31, 2024 | 2.50 | 2.86 | 2.38 | 2.58 | -0.01 | -0.39% | 398,518 |
| Dec 30, 2024 | 2.35 | 2.82 | 2.20 | 2.59 | 0.21 | 8.82% | 401,606 |
| Dec 27, 2024 | 2.88 | 2.88 | 2.23 | 2.38 | -0.28 | -10.53% | 533,402 |
| Dec 26, 2024 | 2.43 | 2.92 | 2.43 | 2.66 | 0.13 | 5.14% | 743,413 |
| Dec 24, 2024 | 3.00 | 3.13 | 2.45 | 2.53 | -0.58 | -18.65% | 1,590,800 |
| Dec 23, 2024 | 3.84 | 5.11 | 2.81 | 3.11 | 1.91 | 159.17% | 105,557,300 |
| Dec 20, 2024 | 1.22 | 1.25 | 1.18 | 1.20 | -0.02 | -1.64% | 186,437 |
| Dec 19, 2024 | 1.25 | 1.28 | 1.19 | 1.22 | -0.02 | -1.61% | 85,800 |
| Dec 18, 2024 | 1.32 | 1.44 | 1.24 | 1.24 | -0.07 | -5.34% | 93,043 |
| Dec 17, 2024 | 1.33 | 1.37 | 1.29 | 1.31 | -0.02 | -1.50% | 132,642 |
| Dec 16, 2024 | 1.50 | 1.50 | 1.28 | 1.33 | -0.18 | -11.92% | 74,293 |
| Dec 13, 2024 | 1.50 | 1.55 | 1.44 | 1.51 | 0.00 | 0.00% | 47,500 |
| Dec 12, 2024 | 1.54 | 1.59 | 1.49 | 1.51 | -0.03 | -1.95% | 68,496 |
| Dec 11, 2024 | 1.55 | 1.59 | 1.51 | 1.54 | -0.04 | -2.53% | 40,724 |
| Dec 10, 2024 | 1.64 | 1.64 | 1.53 | 1.58 | -0.04 | -2.47% | 100,265 |
| Dec 9, 2024 | 1.60 | 1.64 | 1.59 | 1.62 | 0.03 | 1.89% | 42,744 |
| Dec 6, 2024 | 1.55 | 1.66 | 1.46 | 1.59 | 0.10 | 6.71% | 143,730 |
| Dec 5, 2024 | 1.57 | 1.60 | 1.35 | 1.49 | -0.11 | -6.88% | 151,690 |
| Dec 4, 2024 | 1.69 | 1.69 | 1.57 | 1.60 | 0.00 | 0.00% | 119,640 |
| Dec 3, 2024 | 1.59 | 1.74 | 1.55 | 1.60 | -0.04 | -2.44% | 215,036 |
| Dec 2, 2024 | 1.54 | 1.70 | 1.38 | 1.64 | 0.13 | 8.61% | 313,714 |
| Nov 29, 2024 | 1.56 | 1.56 | 1.50 | 1.51 | -0.02 | -1.31% | 49,900 |
| Nov 27, 2024 | 1.44 | 1.66 | 1.41 | 1.53 | 0.10 | 6.99% | 313,500 |
| Nov 26, 2024 | 1.58 | 1.60 | 1.41 | 1.43 | -0.17 | -10.63% | 227,900 |
| Nov 25, 2024 | 1.33 | 1.60 | 1.28 | 1.60 | 0.31 | 24.03% | 741,430 |
| Nov 22, 2024 | 1.32 | 1.33 | 1.27 | 1.29 | -0.01 | -0.77% | 111,515 |
| Nov 21, 2024 | 1.35 | 1.36 | 1.22 | 1.30 | -0.08 | -5.80% | 403,700 |
| Nov 20, 2024 | 1.29 | 1.46 | 1.27 | 1.38 | 0.07 | 5.34% | 1,146,838 |
| Nov 19, 2024 | 1.36 | 1.36 | 1.20 | 1.31 | -0.05 | -3.68% | 120,011 |
| Nov 18, 2024 | 1.43 | 1.43 | 1.35 | 1.36 | -0.09 | -6.21% | 41,153 |
| Nov 15, 2024 | 1.58 | 1.58 | 1.42 | 1.45 | -0.14 | -8.81% | 52,541 |
| Nov 14, 2024 | 1.79 | 1.80 | 1.57 | 1.59 | -0.20 | -11.17% | 59,100 |
| Nov 13, 2024 | 1.90 | 1.93 | 1.75 | 1.79 | -0.12 | -6.28% | 96,431 |
| Nov 12, 2024 | 1.92 | 1.97 | 1.82 | 1.91 | -0.01 | -0.52% | 92,098 |
| Nov 11, 2024 | 1.96 | 2.06 | 1.88 | 1.92 | -0.01 | -0.52% | 191,867 |
| Nov 8, 2024 | 2.16 | 2.16 | 1.90 | 1.93 | -0.14 | -6.76% | 66,000 |
| Nov 7, 2024 | 2.33 | 2.33 | 2.06 | 2.07 | -0.11 | -5.05% | 112,100 |
| Nov 6, 2024 | 2.26 | 2.40 | 2.15 | 2.18 | -0.07 | -3.11% | 181,420 |
| Nov 5, 2024 | 2.27 | 2.34 | 2.20 | 2.25 | 0.03 | 1.35% | 28,800 |
| Nov 4, 2024 | 2.19 | 2.30 | 2.18 | 2.22 | 0.03 | 1.37% | 23,249 |
| Nov 1, 2024 | 2.38 | 2.38 | 2.17 | 2.19 | -0.19 | -7.98% | 102,147 |
| Oct 31, 2024 | 2.33 | 2.59 | 2.31 | 2.38 | 0.07 | 3.03% | 136,803 |