5 DAY PERFORMANCE
+12.31%
1 MONTH PERFORMANCE
-19.22%
3 MONTH PERFORMANCE
-12.61%
6 MONTH PERFORMANCE
-51.25%
YEAR-TO-DATE PERFORMANCE
-71.47%
1 YEAR PERFORMANCE
-50.60%
Reliance Global Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $0.74 | $0.74 (-0.31%) | $0.75 | $0.70 | 93.55 K | $2.35 M |
| 12/03/2025 | $0.70 | $0.73 (4.46%) | $0.74 | $0.67 | 377.50 K | $2.35 M |
| 12/02/2025 | $0.68 | $0.71 (4.58%) | $0.71 | $0.65 | 623.70 K | $2.27 M |
| 12/01/2025 | $0.65 | $0.66 (2.45%) | $0.70 | $0.64 | 712.30 K | $2.12 M |
| 11/28/2025 | $0.65 | $0.66 (1.61%) | $0.67 | $0.63 | 313.20 K | $2.09 M |
| 11/26/2025 | $0.63 | $0.66 (4.08%) | $0.68 | $0.63 | 1.11 M | $2.10 M |
| 11/25/2025 | $0.75 | $0.65 (-13.01%) | $0.75 | $0.64 | 35.58 M | $2.08 M |
| 11/24/2025 | $0.67 | $0.72 (7.51%) | $0.73 | $0.67 | 159.70 K | $2.30 M |
| 11/21/2025 | $0.67 | $0.64 (-4.36%) | $0.68 | $0.61 | 306.10 K | $2.06 M |
| 11/20/2025 | $0.73 | $0.65 (-10.68%) | $0.75 | $0.65 | 300.64 K | $2.09 M |
| 11/19/2025 | $0.75 | $0.72 (-3.92%) | $0.75 | $0.71 | 106.90 K | $2.30 M |
| 11/18/2025 | $0.67 | $0.75 (11.37%) | $0.76 | $0.67 | 249.05 K | $2.39 M |
| 11/17/2025 | $0.71 | $0.68 (-3.63%) | $0.72 | $0.67 | 166.22 K | $2.17 M |
| 11/14/2025 | $0.72 | $0.71 (-2.07%) | $0.73 | $0.67 | 314.64 K | $2.26 M |
| 11/13/2025 | $0.78 | $0.74 (-5.17%) | $0.79 | $0.73 | 191.50 K | $2.37 M |
| 11/12/2025 | $0.77 | $0.79 (3.52%) | $0.80 | $0.76 | 225.40 K | $2.54 M |
| 11/11/2025 | $0.82 | $0.77 (-6.54%) | $0.82 | $0.76 | 461.40 K | $2.45 M |
| 11/10/2025 | $0.83 | $0.83 (0.1%) | $0.84 | $0.82 | 135.92 K | $2.64 M |
| 11/07/2025 | $0.85 | $0.84 (-0.98%) | $0.88 | $0.76 | 610.33 K | $2.69 M |
| 11/06/2025 | $0.89 | $0.88 (-1.12%) | $0.91 | $0.85 | 275.10 K | $2.81 M |
| 11/05/2025 | $0.88 | $0.91 (3.55%) | $0.92 | $0.88 | 219.44 K | $2.91 M |
| 11/04/2025 | $0.96 | $0.87 (-9.03%) | $0.96 | $0.86 | 656.20 K | $2.79 M |
| 11/03/2025 | $0.94 | $0.96 (2.85%) | $1.00 | $0.91 | 620.03 K | $3.08 M |
| 10/31/2025 | $0.93 | $0.94 (0.73%) | $0.96 | $0.91 | 627.70 K | $3.00 M |
| 10/30/2025 | $0.93 | $0.95 (2.1%) | $0.96 | $0.90 | 1.17 M | $3.04 M |
| 10/29/2025 | $1.00 | $1.00 (0.3%) | $1.09 | $0.95 | 2.61 M | $3.20 M |
| 10/28/2025 | $1.13 | $1.07 (-5.31%) | $1.33 | $0.98 | 41.30 M | $3.42 M |
| 10/27/2025 | $1.00 | $0.95 (-4.99%) | $1.00 | $0.88 | 12.93 M | $3.04 M |
| 10/24/2025 | $0.84 | $0.97 (15.42%) | $0.98 | $0.83 | 731.04 K | $3.10 M |
| 10/23/2025 | $0.83 | $0.87 (4.61%) | $0.87 | $0.83 | 357.83 K | $2.78 M |
| 10/22/2025 | $0.80 | $0.82 (2.11%) | $0.83 | $0.78 | 462.64 K | $2.61 M |
| 10/21/2025 | $0.84 | $0.80 (-5.08%) | $0.86 | $0.79 | 244.43 K | $2.55 M |
| 10/20/2025 | $0.84 | $0.86 (3.46%) | $0.87 | $0.82 | 212.60 K | $2.76 M |
| 10/17/2025 | $0.82 | $0.82 (-0.12%) | $0.84 | $0.80 | 296.15 K | $2.62 M |
| 10/16/2025 | $0.87 | $0.84 (-3.86%) | $0.89 | $0.83 | 415.00 K | $2.67 M |
| 10/15/2025 | $0.89 | $0.86 (-3.19%) | $0.91 | $0.85 | 498.60 K | $2.76 M |
| 10/14/2025 | $0.90 | $0.91 (1.3%) | $0.92 | $0.89 | 310.51 K | $2.92 M |
| 10/13/2025 | $0.94 | $0.94 (-0.67%) | $0.98 | $0.93 | 350.20 K | $2.99 M |
| 10/10/2025 | $1.00 | $0.94 (-5.78%) | $1.00 | $0.92 | 982.72 K | $3.01 M |
| 10/09/2025 | $1.05 | $1.01 (-3.81%) | $1.05 | $1.00 | 531.53 K | $3.23 M |
| 10/08/2025 | $0.97 | $1.05 (8.25%) | $1.06 | $0.97 | 903.02 K | $3.36 M |
| 10/07/2025 | $0.99 | $0.98 (-0.98%) | $1.04 | $0.97 | 1.32 M | $3.14 M |
| 10/06/2025 | $1.05 | $1.07 (1.9%) | $1.07 | $1.02 | 901.40 K | $3.42 M |
| 10/03/2025 | $0.96 | $1.07 (11.46%) | $1.15 | $0.96 | 3.26 M | $3.42 M |
| 10/02/2025 | $0.91 | $0.98 (7.69%) | $0.98 | $0.90 | 736.20 K | $3.13 M |
| 10/01/2025 | $0.89 | $0.93 (4.22%) | $0.96 | $0.89 | 800.80 K | $2.97 M |
| 09/30/2025 | $1.10 | $0.92 (-16.36%) | $1.11 | $0.90 | 3.84 M | $2.94 M |
| 09/29/2025 | $0.88 | $0.94 (6.61%) | $1.22 | $0.88 | 14.39 M | $3.00 M |
| 09/26/2025 | $0.90 | $0.88 (-2.66%) | $0.94 | $0.72 | 1.10 M | $2.80 M |
| 09/25/2025 | $0.93 | $0.92 (-0.56%) | $0.97 | $0.91 | 729.70 K | $2.96 M |
| 09/24/2025 | $0.93 | $0.98 (4.94%) | $1.03 | $0.93 | 1.29 M | $3.12 M |
| 09/23/2025 | $0.88 | $0.94 (6.82%) | $1.06 | $0.88 | 3.26 M | $3.01 M |
| 09/22/2025 | $0.89 | $1.08 (21.62%) | $1.95 | $0.81 | 102.97 M | $3.45 M |
| 09/19/2025 | $0.74 | $0.74 (-0.68%) | $0.79 | $0.73 | 889.00 K | $2.35 M |
| 09/18/2025 | $0.75 | $0.77 (2.48%) | $0.82 | $0.71 | 2.51 M | $2.46 M |
| 09/17/2025 | $0.85 | $0.73 (-13.88%) | $0.91 | $0.70 | 36.29 M | $2.33 M |
| 09/16/2025 | $0.77 | $0.68 (-11.3%) | $0.80 | $0.67 | 3.08 M | $2.18 M |
| 09/15/2025 | $1.55 | $0.80 (-48.52%) | $1.67 | $0.76 | 56.06 M | $2.55 M |
| 09/12/2025 | $0.79 | $0.79 (-0.51%) | $0.80 | $0.78 | 58.30 K | $2.51 M |
| 09/11/2025 | $0.77 | $0.78 (0.71%) | $0.80 | $0.76 | 102.92 K | $2.49 M |
| 09/10/2025 | $0.74 | $0.78 (5.98%) | $0.80 | $0.74 | 144.34 K | $2.49 M |
| 09/09/2025 | $0.72 | $0.74 (2.99%) | $0.77 | $0.72 | 216.90 K | $2.37 M |
| 09/08/2025 | $0.84 | $0.77 (-8.07%) | $0.89 | $0.72 | 898.20 K | $2.47 M |
| 09/05/2025 | $0.82 | $0.84 (2.72%) | $0.87 | $0.82 | 30.90 K | $2.69 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.
