-
5 DAY PERFORMANCE
-4.98% -
1 MONTH PERFORMANCE
-18.21% -
3 MONTH PERFORMANCE
-39.58% -
6 MONTH PERFORMANCE
-72.21% -
YEAR-TO-DATE PERFORMANCE
-74.92% -
1 YEAR PERFORMANCE
-94.14%
Reliance Global Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $2.27 | $2.33 (2.64%) | $2.40 | $2.20 | 109,581 | $12.56 M |
| 10/03/2024 | $2.36 | $2.34 (-0.85%) | $2.37 | $2.23 | 67,051 | $12.62 M |
| 10/02/2024 | $2.36 | $2.32 (-1.69%) | $2.40 | $2.20 | 122,726 | $12.51 M |
| 10/01/2024 | $2.21 | $2.41 (9.05%) | $2.41 | $2.17 | 195,217 | $12.99 M |
| 09/30/2024 | $2.34 | $2.24 (-4.27%) | $2.57 | $2.23 | 1.18 M | $12.08 M |
| 09/27/2024 | $2.30 | $2.19 (-4.78%) | $2.30 | $2.15 | 60,938 | $11.81 M |
| 09/26/2024 | $2.29 | $2.21 (-3.49%) | $2.33 | $2.21 | 43,810 | $11.91 M |
| 09/25/2024 | $2.33 | $2.23 (-4.29%) | $2.40 | $2.21 | 168,000 | $12.02 M |
| 09/24/2024 | $2.38 | $2.31 (-2.94%) | $2.40 | $2.29 | 71,500 | $12.45 M |
| 09/23/2024 | $2.54 | $2.39 (-5.91%) | $2.54 | $2.21 | 162,000 | $12.89 M |
| 09/20/2024 | $2.59 | $2.54 (-1.93%) | $2.64 | $2.52 | 547,600 | $13.69 M |
| 09/19/2024 | $2.70 | $2.45 (-9.26%) | $2.70 | $2.12 | 449,425 | $13.21 M |
| 09/18/2024 | $2.65 | $2.60 (-1.89%) | $2.71 | $2.58 | 309,544 | $14.02 M |
| 09/17/2024 | $2.73 | $2.70 (-1.1%) | $2.73 | $2.60 | 82,126 | $14.56 M |
| 09/16/2024 | $2.71 | $2.73 (0.74%) | $2.79 | $2.68 | 215,243 | $14.72 M |
| 09/13/2024 | $2.74 | $2.76 (0.73%) | $2.90 | $2.67 | 103,001 | $14.88 M |
| 09/12/2024 | $2.63 | $2.74 (4.18%) | $2.76 | $2.63 | 24,400 | $14.77 M |
| 09/11/2024 | $2.79 | $2.79 (0%) | $2.80 | $2.65 | 21,535 | $15.04 M |
| 09/10/2024 | $2.84 | $2.81 (-1.06%) | $2.96 | $2.66 | 50,600 | $15.15 M |
| 09/09/2024 | $2.88 | $2.85 (-1.04%) | $3.33 | $2.74 | 285,551 | $15.37 M |
| 09/06/2024 | $2.73 | $2.80 (2.56%) | $2.92 | $2.68 | 64,200 | $15.10 M |
| 09/05/2024 | $2.66 | $2.80 (5.26%) | $2.86 | $2.66 | 39,632 | $15.10 M |
| 09/04/2024 | $2.70 | $2.75 (1.85%) | $2.80 | $2.63 | 59,948 | $14.83 M |
| 09/03/2024 | $2.85 | $2.69 (-5.61%) | $2.85 | $2.62 | 17,310 | $14.50 M |
| 08/30/2024 | $2.76 | $2.80 (1.45%) | $2.86 | $2.68 | 17,787 | $15.10 M |
| 08/29/2024 | $2.78 | $2.81 (1.08%) | $2.82 | $2.72 | 34,341 | $15.15 M |
| 08/28/2024 | $2.68 | $2.78 (3.73%) | $2.89 | $2.66 | 55,900 | $14.99 M |
| 08/27/2024 | $2.75 | $2.68 (-2.55%) | $2.80 | $2.52 | 33,973 | $14.45 M |
| 08/26/2024 | $2.81 | $2.80 (-0.36%) | $2.85 | $2.73 | 13,808 | $15.10 M |
| 08/23/2024 | $2.91 | $2.88 (-1.03%) | $2.92 | $2.71 | 35,000 | $15.53 M |
| 08/22/2024 | $2.81 | $2.74 (-2.49%) | $2.88 | $2.71 | 39,900 | $14.77 M |
| 08/21/2024 | $2.89 | $2.65 (-8.3%) | $2.89 | $2.65 | 86,000 | $14.29 M |
| 08/20/2024 | $2.51 | $2.82 (12.35%) | $2.89 | $2.51 | 78,228 | $15.20 M |
| 08/19/2024 | $2.68 | $2.48 (-7.46%) | $2.68 | $2.44 | 26,900 | $13.37 M |
| 08/16/2024 | $2.62 | $2.57 (-1.91%) | $2.70 | $2.57 | 29,777 | $13.86 M |
| 08/15/2024 | $2.55 | $2.63 (3.14%) | $2.68 | $2.53 | 19,700 | $14.18 M |
| 08/14/2024 | $2.53 | $2.53 (0%) | $2.57 | $2.40 | 23,815 | $13.64 M |
| 08/13/2024 | $2.56 | $2.54 (-0.78%) | $2.66 | $2.40 | 25,937 | $13.69 M |
| 08/12/2024 | $2.79 | $2.50 (-10.39%) | $2.87 | $2.50 | 57,000 | $13.48 M |
| 08/09/2024 | $2.75 | $2.80 (1.82%) | $2.88 | $2.66 | 17,132 | $15.10 M |
| 08/08/2024 | $2.96 | $2.76 (-6.76%) | $3.00 | $2.75 | 21,600 | $14.88 M |
| 08/07/2024 | $3.06 | $2.88 (-5.88%) | $3.13 | $2.81 | 25,933 | $15.53 M |
| 08/06/2024 | $3.21 | $3.00 (-6.54%) | $3.21 | $2.97 | 23,400 | $16.17 M |
| 08/05/2024 | $3.16 | $3.21 (1.58%) | $3.64 | $2.43 | 207,700 | $17.31 M |
| 08/02/2024 | $3.40 | $3.60 (5.88%) | $3.63 | $3.30 | 43,901 | $19.41 M |
| 08/01/2024 | $3.60 | $3.44 (-4.44%) | $3.64 | $3.40 | 40,351 | $18.55 M |
| 07/31/2024 | $3.60 | $3.59 (-0.28%) | $3.76 | $3.51 | 39,201 | $19.35 M |
| 07/30/2024 | $3.80 | $3.60 (-5.26%) | $3.89 | $3.50 | 107,329 | $19.41 M |
| 07/29/2024 | $3.89 | $3.71 (-4.63%) | $3.91 | $3.62 | 42,348 | $20.00 M |
| 07/26/2024 | $3.75 | $3.76 (0.27%) | $4.00 | $3.65 | 175,271 | $20.27 M |
| 07/25/2024 | $3.81 | $4.07 (6.82%) | $4.28 | $3.80 | 150,905 | $21.94 M |
| 07/24/2024 | $4.00 | $3.88 (-3%) | $4.12 | $3.80 | 110,046 | $20.92 M |
| 07/23/2024 | $3.70 | $3.92 (5.95%) | $4.08 | $3.70 | 121,154 | $21.13 M |
| 07/22/2024 | $3.96 | $3.70 (-6.57%) | $4.09 | $3.59 | 158,111 | $19.95 M |
| 07/19/2024 | $3.96 | $3.85 (-2.78%) | $4.03 | $3.80 | 99,700 | $20.76 M |
| 07/18/2024 | $4.13 | $4.00 (-3.15%) | $4.29 | $3.91 | 107,600 | $21.57 M |
| 07/17/2024 | $3.98 | $4.41 (10.8%) | $4.60 | $3.98 | 277,026 | $23.78 M |
| 07/16/2024 | $4.04 | $3.98 (-1.49%) | $4.19 | $3.95 | 57,700 | $21.46 M |
| 07/15/2024 | $4.26 | $4.12 (-3.29%) | $4.45 | $4.00 | 146,144 | $22.21 M |
| 07/12/2024 | $4.08 | $4.37 (7.11%) | $4.59 | $4.05 | 160,100 | $23.56 M |
| 07/11/2024 | $4.06 | $4.08 (0.49%) | $4.30 | $3.91 | 182,800 | $22.00 M |
| 07/10/2024 | $3.65 | $4.06 (11.23%) | $4.23 | $3.65 | 289,706 | $21.89 M |
| 07/09/2024 | $3.55 | $3.69 (3.94%) | $4.00 | $3.35 | 163,109 | $19.89 M |
| 07/08/2024 | $3.75 | $3.58 (-4.53%) | $3.75 | $3.30 | 166,900 | $19.30 M |