5 DAY PERFORMANCE
+0.06%
1 MONTH PERFORMANCE
-8.50%
3 MONTH PERFORMANCE
-28.84%
6 MONTH PERFORMANCE
-34.20%
YEAR-TO-DATE PERFORMANCE
-62.76%
1 YEAR PERFORMANCE
-65.69%
Reliance Global Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/29/2025 | $0.97 | $0.97 (0.49%) | $0.99 | $0.95 | 38.86 K | $3.10 M |
| 08/28/2025 | $0.96 | $0.96 (0.39%) | $0.99 | $0.94 | 35.90 K | $3.08 M |
| 08/27/2025 | $0.94 | $0.96 (2.14%) | $0.98 | $0.93 | 44.92 K | $3.07 M |
| 08/26/2025 | $0.93 | $0.94 (1.09%) | $0.95 | $0.93 | 12.80 K | $3.01 M |
| 08/25/2025 | $0.95 | $0.93 (-2.11%) | $0.95 | $0.89 | 14.02 K | $2.97 M |
| 08/22/2025 | $0.89 | $0.95 (7.3%) | $0.95 | $0.87 | 37.40 K | $3.04 M |
| 08/21/2025 | $0.89 | $0.89 (-0.52%) | $0.90 | $0.86 | 67.20 K | $2.83 M |
| 08/20/2025 | $0.92 | $0.89 (-2.85%) | $0.92 | $0.85 | 355.30 K | $2.86 M |
| 08/19/2025 | $0.99 | $0.94 (-5.51%) | $1.03 | $0.92 | 147.80 K | $3.00 M |
| 08/18/2025 | $1.02 | $1.00 (-1.96%) | $1.05 | $1.00 | 100.13 K | $3.20 M |
| 08/15/2025 | $1.04 | $1.06 (1.92%) | $1.09 | $1.02 | 26.07 K | $3.39 M |
| 08/14/2025 | $1.05 | $1.03 (-1.9%) | $1.06 | $1.02 | 74.02 K | $3.29 M |
| 08/13/2025 | $1.06 | $1.05 (-0.94%) | $1.10 | $1.05 | 57.50 K | $3.36 M |
| 08/12/2025 | $1.05 | $1.05 (0%) | $1.07 | $1.04 | 74.33 K | $3.36 M |
| 08/11/2025 | $1.00 | $1.05 (5%) | $1.08 | $1.00 | 61.80 K | $3.36 M |
| 08/08/2025 | $1.02 | $1.02 (0%) | $1.03 | $1.00 | 39.14 K | $3.26 M |
| 08/07/2025 | $1.06 | $1.03 (-2.83%) | $1.06 | $1.00 | 56.25 K | $3.29 M |
| 08/06/2025 | $1.05 | $1.02 (-2.86%) | $1.05 | $0.99 | 72.22 K | $3.26 M |
| 08/05/2025 | $1.07 | $1.00 (-6.54%) | $1.11 | $0.91 | 144.13 K | $3.20 M |
| 08/04/2025 | $1.04 | $1.07 (2.88%) | $1.10 | $1.02 | 100.60 K | $3.42 M |
| 08/01/2025 | $1.05 | $1.05 (0%) | $1.07 | $1.01 | 153.40 K | $3.36 M |
| 07/31/2025 | $1.18 | $1.07 (-9.32%) | $1.20 | $1.03 | 655.50 K | $2.80 M |
| 07/30/2025 | $1.32 | $1.28 (-3.03%) | $1.35 | $1.25 | 175.14 K | $3.34 M |
| 07/29/2025 | $1.28 | $1.32 (3.13%) | $1.34 | $1.25 | 199.10 K | $3.45 M |
| 07/28/2025 | $1.30 | $1.27 (-2.31%) | $1.32 | $1.23 | 153.23 K | $3.32 M |
| 07/25/2025 | $1.35 | $1.30 (-3.7%) | $1.40 | $1.23 | 299.05 K | $3.40 M |
| 07/24/2025 | $1.51 | $1.39 (-7.95%) | $1.52 | $1.36 | 253.51 K | $3.63 M |
| 07/23/2025 | $1.45 | $1.51 (4.14%) | $1.54 | $1.42 | 330.70 K | $3.95 M |
| 07/22/2025 | $1.44 | $1.46 (1.39%) | $1.48 | $1.41 | 116.93 K | $3.81 M |
| 07/21/2025 | $1.43 | $1.43 (0%) | $1.47 | $1.42 | 46.60 K | $3.74 M |
| 07/18/2025 | $1.48 | $1.45 (-2.03%) | $1.48 | $1.40 | 120.74 K | $3.79 M |
| 07/17/2025 | $1.41 | $1.48 (4.96%) | $1.50 | $1.39 | 217.92 K | $3.87 M |
| 07/16/2025 | $1.44 | $1.41 (-2.08%) | $1.45 | $1.40 | 171.20 K | $3.68 M |
| 07/15/2025 | $1.53 | $1.45 (-5.23%) | $1.53 | $1.45 | 98.24 K | $3.79 M |
| 07/14/2025 | $1.49 | $1.53 (2.68%) | $1.55 | $1.42 | 154.60 K | $4.00 M |
| 07/11/2025 | $1.55 | $1.50 (-3.23%) | $1.59 | $1.43 | 1.32 M | $3.92 M |
| 07/10/2025 | $1.66 | $1.55 (-6.63%) | $1.69 | $1.55 | 147.38 K | $4.05 M |
| 07/09/2025 | $1.63 | $1.70 (4.29%) | $1.74 | $1.61 | 230.10 K | $4.44 M |
| 07/08/2025 | $1.55 | $1.60 (3.23%) | $1.64 | $1.55 | 146.72 K | $4.18 M |
| 07/07/2025 | $1.62 | $1.58 (-2.47%) | $1.63 | $1.52 | 129.10 K | $4.13 M |
| 07/03/2025 | $1.70 | $1.62 (-4.71%) | $1.74 | $1.61 | 160.40 K | $4.23 M |
| 07/02/2025 | $1.80 | $1.73 (-3.89%) | $1.86 | $1.72 | 105.83 K | $4.52 M |
| 07/01/2025 | $1.94 | $1.80 (-7.22%) | $2.00 | $1.80 | 172.25 K | $4.70 M |
| 06/30/2025 | $2.05 | $1.87 (-8.78%) | $2.08 | $1.85 | 233.23 K | $4.89 M |
| 06/27/2025 | $2.35 | $2.14 (-8.94%) | $2.40 | $2.12 | 255.74 K | $5.59 M |
| 06/26/2025 | $2.38 | $2.39 (0.42%) | $2.50 | $2.25 | 483.60 K | $6.24 M |
| 06/25/2025 | $2.21 | $2.18 (-1.36%) | $2.54 | $2.16 | 586.60 K | $5.70 M |
| 06/24/2025 | $1.88 | $2.39 (27.13%) | $2.60 | $1.88 | 1.93 M | $6.24 M |
| 06/23/2025 | $2.24 | $1.90 (-15.18%) | $2.45 | $1.90 | 839.10 K | $4.96 M |
| 06/20/2025 | $2.45 | $2.47 (0.82%) | $2.64 | $2.25 | 1.58 M | $6.45 M |
| 06/18/2025 | $3.13 | $2.92 (-6.71%) | $3.55 | $2.67 | 49.93 M | $7.63 M |
| 06/17/2025 | $1.43 | $2.17 (51.75%) | $2.32 | $1.31 | 19.29 M | $5.67 M |
| 06/16/2025 | $1.16 | $1.18 (1.72%) | $1.25 | $1.09 | 5.22 M | $3.08 M |
| 06/13/2025 | $1.25 | $1.22 (-2.4%) | $1.29 | $1.20 | 34.10 K | $3.19 M |
| 06/12/2025 | $1.29 | $1.25 (-3.1%) | $1.36 | $1.24 | 25.10 K | $3.27 M |
| 06/11/2025 | $1.40 | $1.29 (-7.86%) | $1.40 | $1.27 | 65.33 K | $3.37 M |
| 06/10/2025 | $1.40 | $1.32 (-5.71%) | $1.50 | $1.31 | 48.51 K | $3.45 M |
| 06/09/2025 | $1.47 | $1.41 (-4.08%) | $1.47 | $1.38 | 44.56 K | $3.68 M |
| 06/06/2025 | $1.50 | $1.47 (-2%) | $1.54 | $1.43 | 43.10 K | $3.84 M |
| 06/05/2025 | $1.37 | $1.51 (10.22%) | $1.56 | $1.35 | 209.81 K | $3.95 M |
| 06/04/2025 | $1.31 | $1.35 (3.05%) | $1.38 | $1.31 | 20.50 K | $3.53 M |
| 06/03/2025 | $1.35 | $1.35 (0%) | $1.36 | $1.29 | 35.93 K | $3.53 M |
| 06/02/2025 | $1.43 | $1.34 (-6.29%) | $1.43 | $1.32 | 28.56 K | $3.50 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
