EZRA Historical Prices
Reliance Global Group, Inc. Common Stock · daily open, high, low, close & volume
Trading days
195
Period high
17.20
Period low
1.75
Period change
-77.74%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 2.20 | 2.47 | 2.15 | 2.40 | +9.59% | 40,853 |
| Nov 2, 2026 | 2.06 | 2.21 | 2.06 | 2.19 | +6.83% | 22,675 |
| Oct 30, 2026 | 2.11 | 2.13 | 2.05 | 2.05 | -7.24% | 25,135 |
| Oct 29, 2026 | 2.25 | 2.25 | 2.16 | 2.21 | +1.38% | 12,913 |
| Oct 28, 2026 | 2.23 | 2.23 | 2.17 | 2.18 | -0.91% | 8,325 |
| Oct 27, 2026 | 2.32 | 2.32 | 2.17 | 2.20 | -1.35% | 10,387 |
| Oct 26, 2026 | 2.19 | 2.34 | 2.15 | 2.23 | +2.29% | 11,250 |
| Oct 23, 2026 | 2.24 | 2.33 | 2.15 | 2.18 | -4.60% | 15,051 |
| Oct 22, 2026 | 2.38 | 2.58 | 2.20 | 2.29 | -1.08% | 109,736 |
| Oct 21, 2026 | 2.36 | 2.36 | 2.31 | 2.31 | -2.12% | 12,843 |
| Oct 20, 2026 | 2.34 | 2.49 | 2.29 | 2.36 | +6.31% | 21,918 |
| Oct 19, 2026 | 2.22 | 2.32 | 2.22 | 2.22 | -2.63% | 6,692 |
| Oct 16, 2026 | 2.45 | 2.57 | 2.22 | 2.28 | -8.06% | 39,713 |
| Oct 15, 2026 | 2.08 | 2.63 | 2.08 | 2.48 | +14.81% | 239,245 |
| Oct 14, 2026 | 2.08 | 2.33 | 2.08 | 2.16 | -6.09% | 97,323 |
| Oct 13, 2026 | 1.90 | 2.36 | 1.82 | 2.30 | +14.43% | 4,753,096 |
| Oct 12, 2026 | 1.99 | 2.02 | 1.95 | 2.01 | +3.08% | 12,027 |
| Oct 9, 2026 | 2.37 | 2.37 | 1.93 | 1.95 | -11.76% | 62,603 |
| Oct 8, 2026 | 2.38 | 2.40 | 2.21 | 2.21 | -8.30% | 21,861 |
| Oct 7, 2026 | 2.42 | 2.47 | 2.36 | 2.41 | -3.60% | 7,731 |
| Oct 6, 2026 | 2.36 | 2.60 | 2.36 | 2.50 | +4.60% | 46,274 |
| Oct 5, 2026 | 2.08 | 2.55 | 2.05 | 2.39 | +8.64% | 841,211 |
| Oct 2, 2026 | 2.33 | 2.33 | 2.20 | 2.20 | -6.38% | 30,104 |
| Oct 1, 2026 | 2.29 | 2.57 | 2.05 | 2.35 | +3.07% | 2,299,539 |
| Sep 30, 2026 | 2.64 | 2.68 | 2.27 | 2.28 | -12.64% | 83,205 |
| Sep 29, 2026 | 2.72 | 2.77 | 2.54 | 2.61 | -0.38% | 19,937 |
| Sep 28, 2026 | 2.69 | 2.75 | 2.61 | 2.62 | -2.24% | 14,439 |
| Sep 25, 2026 | 2.78 | 2.85 | 2.63 | 2.68 | -0.74% | 10,407 |
| Sep 24, 2026 | 2.75 | 2.76 | 2.62 | 2.70 | +0.37% | 15,136 |
| Sep 23, 2026 | 2.83 | 2.85 | 2.68 | 2.69 | +0.00% | 22,540 |
| Sep 22, 2026 | 2.68 | 2.78 | 2.59 | 2.69 | +1.51% | 30,412 |
| Sep 21, 2026 | 2.64 | 2.69 | 2.61 | 2.65 | +1.15% | 22,038 |
| Sep 18, 2026 | 2.67 | 2.71 | 2.62 | 2.62 | -1.13% | 26,112 |
| Sep 17, 2026 | 2.63 | 2.79 | 2.60 | 2.65 | -1.12% | 52,355 |
| Sep 16, 2026 | 2.69 | 2.86 | 2.63 | 2.68 | +0.37% | 44,950 |
| Sep 15, 2026 | 2.73 | 2.73 | 2.67 | 2.67 | -3.26% | 11,694 |
| Sep 14, 2026 | 2.79 | 2.87 | 2.73 | 2.76 | +2.22% | 18,720 |
| Sep 11, 2026 | 2.75 | 2.81 | 2.70 | 2.70 | -0.74% | 34,613 |
| Sep 10, 2026 | 2.79 | 2.85 | 2.69 | 2.72 | -2.51% | 19,997 |
| Sep 9, 2026 | 2.73 | 2.99 | 2.58 | 2.79 | +2.95% | 65,057 |
| Sep 8, 2026 | 2.78 | 2.84 | 2.71 | 2.71 | -4.24% | 56,170 |
| Sep 4, 2026 | 2.80 | 2.86 | 2.73 | 2.83 | -0.35% | 56,004 |
| Sep 3, 2026 | 2.73 | 3.00 | 2.66 | 2.84 | +4.03% | 161,225 |
| Sep 2, 2026 | 2.77 | 2.93 | 2.73 | 2.73 | -5.21% | 35,238 |
| Aug 31, 2026 | 2.65 | 2.97 | 2.65 | 2.88 | +6.27% | 37,095 |
| Aug 28, 2026 | 2.69 | 2.93 | 2.65 | 2.71 | -5.24% | 79,893 |
| Aug 27, 2026 | 2.79 | 2.93 | 2.78 | 2.86 | +1.06% | 126,609 |
| Aug 26, 2026 | 2.93 | 2.93 | 2.80 | 2.83 | +0.71% | 17,126 |
| Aug 25, 2026 | 2.99 | 2.99 | 2.77 | 2.81 | -7.26% | 54,566 |
| Aug 24, 2026 | 3.03 | 3.13 | 2.88 | 3.03 | +0.33% | 107,310 |
| Aug 21, 2026 | 2.53 | 3.24 | 2.42 | 3.02 | +21.04% | 589,403 |
| Aug 20, 2026 | 2.39 | 2.66 | 2.39 | 2.50 | +3.96% | 77,530 |
| Aug 19, 2026 | 2.24 | 2.51 | 2.24 | 2.40 | +3.90% | 88,349 |
| Aug 18, 2026 | 2.17 | 2.37 | 2.17 | 2.31 | +4.52% | 78,592 |
| Aug 17, 2026 | 2.42 | 2.44 | 2.19 | 2.21 | -10.16% | 117,859 |
| Aug 14, 2026 | 2.33 | 2.55 | 2.28 | 2.46 | +5.13% | 99,127 |
| Aug 13, 2026 | 2.31 | 2.40 | 2.27 | 2.34 | -0.43% | 35,540 |
| Aug 12, 2026 | 2.38 | 2.40 | 2.20 | 2.35 | -0.42% | 96,852 |
| Aug 11, 2026 | 2.51 | 2.59 | 2.34 | 2.36 | -5.98% | 148,857 |
| Aug 10, 2026 | 2.50 | 2.64 | 2.41 | 2.51 | -1.57% | 86,525 |
| Aug 7, 2026 | 2.59 | 2.67 | 2.29 | 2.55 | -0.78% | 322,852 |
| Aug 6, 2026 | 2.38 | 2.69 | 2.29 | 2.57 | +7.98% | 523,251 |
| Aug 5, 2026 | 2.21 | 2.42 | 2.17 | 2.38 | +7.21% | 647,208 |
| Aug 4, 2026 | 2.55 | 2.56 | 2.08 | 2.22 | -16.23% | 1,635,792 |
| Aug 3, 2026 | 3.19 | 4.60 | 2.35 | 2.65 | +45.60% | 108,832,261 |
| Jul 31, 2026 | 1.99 | 2.02 | 1.75 | 1.82 | -7.85% | 106,027 |
| Jul 30, 2026 | 1.85 | 2.09 | 1.82 | 1.98 | +10.34% | 502,111 |
| Jul 29, 2026 | 1.97 | 1.97 | 1.75 | 1.79 | -9.60% | 121,846 |
| Jul 28, 2026 | 2.06 | 2.10 | 1.96 | 1.98 | -5.26% | 175,497 |
| Jul 27, 2026 | 2.15 | 2.15 | 2.07 | 2.09 | -2.79% | 28,926 |
| Jul 24, 2026 | 2.28 | 2.28 | 2.11 | 2.15 | -3.15% | 29,073 |
| Jul 23, 2026 | 2.30 | 2.30 | 2.16 | 2.22 | +0.00% | 56,220 |
| Jul 22, 2026 | 2.39 | 2.39 | 2.12 | 2.22 | -3.06% | 239,133 |
| Jul 21, 2026 | 2.28 | 2.34 | 2.21 | 2.29 | +1.78% | 337,952 |
| Jul 20, 2026 | 2.33 | 2.33 | 2.21 | 2.25 | -1.32% | 55,874 |
| Jul 17, 2026 | 2.18 | 2.36 | 2.03 | 2.28 | +2.01% | 75,666 |
| Jul 16, 2026 | 2.55 | 2.59 | 2.23 | 2.23 | -13.71% | 89,155 |
| Jul 15, 2026 | 2.59 | 2.62 | 2.55 | 2.59 | +0.00% | 34,147 |
| Jul 14, 2026 | 2.54 | 2.62 | 2.50 | 2.59 | +0.39% | 34,320 |
| Jul 13, 2026 | 2.72 | 2.74 | 2.56 | 2.58 | -5.84% | 29,553 |
| Jul 10, 2026 | 2.82 | 2.90 | 2.71 | 2.74 | -4.20% | 51,146 |
| Jul 9, 2026 | 2.92 | 2.92 | 2.71 | 2.86 | -1.04% | 66,682 |
| Jul 8, 2026 | 2.90 | 2.98 | 2.80 | 2.89 | -1.03% | 56,396 |
| Jul 7, 2026 | 3.06 | 3.10 | 2.85 | 2.92 | -3.47% | 52,858 |
| Jul 6, 2026 | 3.10 | 3.12 | 2.93 | 3.02 | -1.79% | 114,580 |
| Jul 2, 2026 | 3.27 | 3.46 | 3.05 | 3.08 | -4.94% | 102,688 |
| Jul 1, 2026 | 3.21 | 3.30 | 3.14 | 3.24 | -0.31% | 76,871 |
| Jun 30, 2026 | 3.27 | 3.33 | 3.20 | 3.25 | -0.31% | 29,701 |
| Jun 29, 2026 | 3.34 | 3.43 | 3.03 | 3.26 | -4.96% | 84,437 |
| Jun 26, 2026 | 3.34 | 3.43 | 3.32 | 3.43 | +3.31% | 19,787 |
| Jun 25, 2026 | 3.50 | 3.57 | 3.28 | 3.32 | -3.91% | 88,907 |
| Jun 24, 2026 | 3.52 | 3.69 | 3.31 | 3.46 | -1.00% | 68,382 |
| Jun 23, 2026 | 3.70 | 3.77 | 3.43 | 3.49 | -7.18% | 147,527 |
| Jun 22, 2026 | 3.48 | 4.02 | 3.30 | 3.76 | +8.36% | 670,928 |
| Jun 18, 2026 | 3.45 | 3.59 | 3.42 | 3.47 | -0.57% | 30,154 |
| Jun 17, 2026 | 3.46 | 3.74 | 3.45 | 3.49 | -1.13% | 70,097 |
| Jun 16, 2026 | 3.55 | 3.58 | 3.41 | 3.53 | -0.56% | 22,402 |
| Jun 15, 2026 | 3.51 | 3.65 | 3.45 | 3.55 | +0.28% | 21,297 |
| Jun 12, 2026 | 3.66 | 3.67 | 3.40 | 3.54 | -3.28% | 26,734 |
| Jun 11, 2026 | 3.50 | 3.69 | 3.50 | 3.66 | +5.17% | 48,643 |
| Jun 10, 2026 | 3.46 | 3.69 | 3.21 | 3.48 | -4.13% | 117,522 |
| Jun 9, 2026 | 3.64 | 3.65 | 3.48 | 3.63 | -1.63% | 187,262 |
| Jun 8, 2026 | 3.48 | 3.69 | 3.25 | 3.69 | +3.80% | 55,405 |
| Jun 5, 2026 | 3.74 | 3.89 | 3.50 | 3.56 | -5.20% | 80,402 |
| Jun 4, 2026 | 3.69 | 3.75 | 3.60 | 3.75 | +1.08% | 23,759 |
| Jun 3, 2026 | 3.93 | 3.94 | 3.60 | 3.71 | -4.87% | 124,832 |
| Jun 2, 2026 | 4.05 | 4.05 | 3.75 | 3.90 | -5.11% | 92,058 |
| Jun 1, 2026 | 3.85 | 4.14 | 3.79 | 4.11 | +4.58% | 265,530 |
| May 29, 2026 | 4.04 | 4.18 | 3.80 | 3.93 | +6.50% | 455,097 |
| May 28, 2026 | 3.86 | 3.87 | 3.45 | 3.69 | -4.90% | 358,415 |
| May 27, 2026 | 4.00 | 4.06 | 3.71 | 3.88 | -2.51% | 102,822 |
| May 26, 2026 | 4.22 | 4.35 | 3.75 | 3.98 | -0.50% | 182,559 |
| May 22, 2026 | 4.31 | 5.45 | 3.82 | 4.00 | +4.71% | 995,446 |
| May 21, 2026 | 3.81 | 3.88 | 3.49 | 3.82 | -2.05% | 282,099 |
| May 20, 2026 | 3.82 | 3.99 | 3.70 | 3.90 | +1.04% | 73,033 |
| May 19, 2026 | 4.57 | 4.58 | 3.73 | 3.86 | -15.35% | 130,820 |
| May 18, 2026 | 4.82 | 5.16 | 4.50 | 4.56 | -5.39% | 131,067 |
| May 15, 2026 | 4.60 | 4.94 | 4.55 | 4.82 | +5.70% | 64,312 |
| May 14, 2026 | 4.40 | 5.10 | 4.40 | 4.56 | -26.45% | 112,098 |
| May 13, 2026 | 6.00 | 6.20 | 5.88 | 6.20 | +3.20% | 25,571 |
| May 12, 2026 | 6.01 | 6.24 | 5.80 | 6.01 | -3.03% | 27,258 |
| May 11, 2026 | 6.52 | 6.76 | 6.10 | 6.20 | -8.88% | 39,037 |
| May 8, 2026 | 7.20 | 7.20 | 6.50 | 6.80 | -2.97% | 50,975 |
| May 7, 2026 | 7.28 | 7.28 | 7.00 | 7.01 | -0.45% | 39,853 |
| May 6, 2026 | 7.12 | 7.35 | 6.88 | 7.04 | +3.35% | 53,740 |
| May 5, 2026 | 7.37 | 7.48 | 6.80 | 6.81 | -4.59% | 58,972 |
| May 4, 2026 | 7.72 | 7.79 | 7.12 | 7.14 | +5.00% | 119,618 |
| May 1, 2026 | 6.75 | 6.93 | 6.66 | 6.80 | -0.06% | 13,106 |
| Apr 30, 2026 | 6.92 | 6.92 | 6.62 | 6.80 | +0.12% | 22,688 |
| Apr 29, 2026 | 7.01 | 7.20 | 6.50 | 6.80 | -3.08% | 38,949 |
| Apr 28, 2026 | 7.60 | 7.65 | 7.00 | 7.01 | -6.16% | 47,612 |
| Apr 27, 2026 | 7.28 | 7.60 | 7.28 | 7.47 | -1.63% | 24,688 |
| Apr 24, 2026 | 7.69 | 7.71 | 7.40 | 7.60 | -1.40% | 15,749 |
| Apr 23, 2026 | 7.51 | 7.78 | 7.40 | 7.70 | +1.05% | 41,325 |
| Apr 22, 2026 | 7.64 | 7.87 | 7.40 | 7.62 | +1.11% | 24,322 |
| Apr 21, 2026 | 7.92 | 7.92 | 7.44 | 7.54 | -1.82% | 21,035 |
| Apr 20, 2026 | 7.60 | 7.86 | 7.32 | 7.68 | -1.54% | 22,442 |
| Apr 17, 2026 | 8.78 | 8.78 | 7.80 | 7.80 | -6.97% | 28,424 |
| Apr 16, 2026 | 8.28 | 8.44 | 7.73 | 8.38 | +1.75% | 48,717 |
| Apr 15, 2026 | 7.56 | 9.08 | 7.32 | 8.24 | +11.29% | 133,339 |
| Apr 14, 2026 | 8.80 | 9.18 | 7.40 | 7.40 | -13.50% | 68,591 |
| Apr 13, 2026 | 7.97 | 8.96 | 7.80 | 8.56 | +7.54% | 55,572 |
| Apr 10, 2026 | 7.56 | 8.55 | 7.56 | 7.96 | +4.19% | 72,855 |
| Apr 9, 2026 | 7.48 | 8.22 | 7.36 | 7.64 | +3.24% | 63,766 |
| Apr 8, 2026 | 7.72 | 7.78 | 7.40 | 7.40 | -2.01% | 21,985 |
| Apr 7, 2026 | 7.31 | 7.72 | 7.01 | 7.55 | +3.74% | 42,044 |
| Apr 6, 2026 | 7.20 | 7.57 | 7.20 | 7.28 | +1.05% | 17,031 |
| Apr 2, 2026 | 6.82 | 7.28 | 6.74 | 7.20 | +5.63% | 22,563 |
| Apr 1, 2026 | 7.08 | 7.32 | 6.80 | 6.82 | -3.67% | 22,751 |
| Mar 31, 2026 | 6.44 | 7.20 | 6.44 | 7.08 | +8.19% | 26,899 |
| Mar 30, 2026 | 6.66 | 7.00 | 6.50 | 6.54 | -1.92% | 22,079 |
| Mar 27, 2026 | 7.08 | 7.08 | 6.32 | 6.67 | +1.89% | 60,144 |
| Mar 26, 2026 | 6.63 | 6.95 | 6.53 | 6.55 | -3.76% | 84,713 |
| Mar 25, 2026 | 7.96 | 8.03 | 6.68 | 6.80 | -12.77% | 129,583 |
| Mar 24, 2026 | 7.68 | 8.89 | 7.60 | 7.80 | +2.63% | 230,802 |
| Mar 23, 2026 | 7.29 | 7.91 | 7.08 | 7.60 | +4.28% | 25,425 |
| Mar 20, 2026 | 7.10 | 7.80 | 6.89 | 7.29 | +4.65% | 41,019 |
| Mar 19, 2026 | 7.23 | 7.46 | 6.79 | 6.96 | -4.65% | 79,142 |
| Mar 18, 2026 | 7.75 | 7.76 | 7.07 | 7.30 | +0.33% | 49,062 |
| Mar 17, 2026 | 7.60 | 7.62 | 7.25 | 7.28 | -5.80% | 29,910 |
| Mar 16, 2026 | 7.60 | 7.99 | 7.59 | 7.73 | -0.16% | 22,777 |
| Mar 13, 2026 | 8.58 | 8.76 | 7.66 | 7.74 | -9.96% | 47,930 |
| Mar 12, 2026 | 8.40 | 8.93 | 8.40 | 8.60 | +2.28% | 46,240 |
| Mar 11, 2026 | 9.00 | 9.60 | 8.40 | 8.40 | -18.60% | 113,461 |
| Mar 10, 2026 | 8.81 | 10.74 | 8.74 | 10.32 | +15.12% | 86,600 |
| Mar 9, 2026 | 8.79 | 9.36 | 8.20 | 8.97 | +0.90% | 37,815 |
| Mar 6, 2026 | 8.60 | 9.20 | 8.49 | 8.89 | +3.35% | 27,862 |
| Mar 5, 2026 | 9.00 | 9.35 | 8.40 | 8.60 | -2.05% | 39,018 |
| Mar 4, 2026 | 9.00 | 10.02 | 8.71 | 8.78 | -1.97% | 53,776 |
| Mar 3, 2026 | 8.28 | 9.56 | 8.28 | 8.96 | +2.42% | 48,157 |
| Mar 2, 2026 | 10.12 | 10.13 | 8.08 | 8.74 | -18.07% | 109,495 |
| Feb 27, 2026 | 12.53 | 13.60 | 10.40 | 10.67 | -11.60% | 152,516 |
| Feb 26, 2026 | 13.98 | 15.56 | 11.50 | 12.07 | -3.42% | 389,869 |
| Feb 25, 2026 | 11.40 | 14.52 | 10.00 | 12.50 | +7.46% | 605,237 |
| Feb 24, 2026 | 12.51 | 17.20 | 10.00 | 11.63 | +11.37% | 6,287,738 |
| Feb 23, 2026 | 8.85 | 11.40 | 8.03 | 10.44 | +43.07% | 4,489,506 |
| Feb 20, 2026 | 7.60 | 7.60 | 7.00 | 7.30 | -3.08% | 26,262 |
| Feb 19, 2026 | 7.70 | 7.80 | 7.22 | 7.53 | +0.16% | 19,259 |
| Feb 18, 2026 | 7.05 | 7.87 | 6.98 | 7.52 | +3.18% | 30,334 |
| Feb 17, 2026 | 7.44 | 7.96 | 7.00 | 7.29 | -5.20% | 62,514 |
| Feb 13, 2026 | 8.10 | 8.68 | 7.69 | 7.69 | -7.51% | 43,493 |
| Feb 12, 2026 | 8.51 | 9.59 | 8.12 | 8.31 | -4.24% | 95,164 |
| Feb 11, 2026 | 7.92 | 9.20 | 7.92 | 8.68 | +3.83% | 126,543 |
| Feb 10, 2026 | 8.00 | 9.78 | 7.38 | 8.36 | -17.06% | 562,690 |
| Feb 9, 2026 | 8.83 | 11.66 | 7.48 | 10.08 | +55.56% | 9,558,079 |
| Feb 6, 2026 | 6.80 | 7.17 | 6.00 | 6.48 | -2.06% | 70,270 |
| Feb 5, 2026 | 7.37 | 7.72 | 6.62 | 6.62 | -6.02% | 78,106 |
| Feb 4, 2026 | 7.80 | 8.28 | 6.84 | 7.04 | -7.85% | 57,834 |
| Feb 3, 2026 | 7.88 | 8.00 | 7.55 | 7.64 | -2.85% | 22,038 |
| Feb 2, 2026 | 9.00 | 9.08 | 7.63 | 7.86 | -14.19% | 122,813 |
| Jan 30, 2026 | 8.02 | 9.20 | 7.41 | 9.16 | +9.83% | 164,080 |
| Jan 29, 2026 | 7.60 | 8.34 | 7.28 | 8.34 | +5.83% | 102,301 |
| Jan 28, 2026 | 8.37 | 9.38 | 6.00 | 7.88 | -28.35% | 365,759 |
| Jan 27, 2026 | 11.07 | 11.66 | 10.80 | 11.00 | +2.08% | 43,802 |
| Jan 26, 2026 | 12.76 | 13.64 | 10.40 | 10.78 | - | 77,521 |
Daily open, high, low, close and volume for Reliance Global Group, Inc. Common Stock (EZRA). Showing 195 trading days. Unadjusted prices.