Reliance Global Group, Inc. - Common Stock (EZRA)

4.0000
+0.1800 (4.71%)
NASDAQ· Last Trade: May 22nd, 7:11 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Reliance Global Group, Inc. - Common Stock (EZRA)

DateOpenHighLowCloseVolumeAdjusted Close
5/21/20263.813.883.493.82269,1693.82
5/20/20263.823.993.703.9072,9333.90
5/19/20264.574.583.733.86130,6023.86
5/18/20264.825.164.504.56112,3334.56
5/15/20260.120.120.110.122,572,4890.12
5/14/20260.110.130.110.114,479,1490.11
5/13/20260.150.160.150.151,022,7950.15
5/12/20260.150.160.140.151,065,3200.15
5/11/20260.160.170.150.151,559,3350.15
5/08/20260.180.180.160.172,038,9910.17
5/07/20260.180.180.170.181,592,3950.18
5/06/20260.180.180.170.182,148,0700.18
5/05/20260.180.190.170.172,317,8830.17
5/04/20260.190.190.180.184,754,3650.18
5/01/20260.170.170.170.17524,2560.17
4/30/20260.170.170.170.17897,1240.17
4/29/20260.180.180.160.171,557,4790.17
4/28/20260.190.190.170.181,903,2760.18
4/27/20260.180.190.180.19980,1400.19
4/24/20260.190.190.190.19629,9600.19
4/23/20260.190.190.180.191,652,9860.19
4/22/20260.190.200.180.19936,0590.19
4/21/20260.200.200.190.19833,0770.19
4/20/20260.190.200.180.19896,8980.19
4/17/20260.220.220.200.201,136,9530.20
4/16/20260.210.210.190.211,948,6520.21
4/15/20260.190.230.180.215,300,3850.21
4/14/20260.220.230.190.192,702,9970.19
4/13/20260.200.220.200.212,217,8680.21
4/10/20260.190.210.190.202,914,1930.20
4/09/20260.190.210.180.192,546,5500.19
4/08/20260.190.190.180.18878,7260.18
4/07/20260.180.190.180.191,609,3570.19
4/06/20260.180.190.180.18679,0490.18
4/02/20260.170.180.170.18902,5240.18
4/01/20260.180.180.170.17907,4000.17
3/31/20260.160.180.160.181,075,7860.18
3/30/20260.170.170.160.16869,2750.16
3/27/20260.180.180.160.172,405,7480.17
3/26/20260.170.170.160.163,372,5080.16
3/25/20260.200.200.170.175,038,8470.17
3/24/20260.190.220.190.209,098,0810.20
3/23/20260.180.200.180.191,014,7420.19
3/20/20260.180.190.170.181,640,7540.18
3/19/20260.180.190.170.173,162,2880.17
3/18/20260.190.190.180.181,961,3450.18
3/17/20260.190.190.180.181,190,2350.18
3/16/20260.190.200.190.19910,6970.19
3/13/20260.210.220.190.191,917,2190.19
3/12/20260.210.220.210.211,828,2770.21
3/11/20260.230.240.210.214,489,6830.21
3/10/20260.220.270.220.263,446,0820.26
3/09/20260.220.230.200.221,499,6900.22
3/06/20260.210.230.210.221,114,4900.22
3/05/20260.230.230.210.211,528,9760.21
3/04/20260.230.250.220.222,139,1950.22
3/03/20260.210.240.210.221,887,4960.22
3/02/20260.250.250.200.224,304,0720.22
2/27/20260.310.340.260.276,100,6280.27
2/26/20260.350.390.290.3015,438,1720.30
2/25/20260.280.360.250.3123,944,3760.31
2/24/20260.310.430.250.29250,678,8750.29
2/23/20260.220.280.200.26174,411,5220.26