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

3.5900
-0.1600 (-4.27%)
NASDAQ· Last Trade: Jun 5th, 3:19 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/04/20263.693.753.603.7523,4103.75
6/03/20263.933.943.603.71121,5073.71
6/02/20264.054.053.753.9091,7063.90
6/01/20263.854.143.794.11262,1754.11
5/29/20260.004.183.803.93455,0973.93
5/28/20263.863.873.453.69341,7543.69
5/27/20264.004.063.713.88102,3273.88
5/26/20264.224.353.753.98181,7593.98
5/22/20264.315.453.824.00995,4464.00
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
5/15/20260.120.120.110.122,572,4894.82
5/14/20260.110.130.110.114,479,1494.56
5/13/20260.150.160.150.151,022,7956.20
5/12/20260.150.160.140.151,065,3206.01
5/11/20260.160.170.150.151,559,3356.20
5/08/20260.180.180.160.172,038,9916.80
5/07/20260.180.180.170.181,592,3957.01
5/06/20260.180.180.170.182,148,0707.04
5/05/20260.180.190.170.172,344,2696.81
5/04/20260.190.190.180.184,754,3657.14
5/01/20260.170.170.170.17524,2566.80
4/30/20260.170.170.170.17897,1246.80
4/29/20260.180.180.160.171,557,4796.80
4/28/20260.190.190.170.181,903,2767.01
4/27/20260.180.190.180.19980,1407.47
4/24/20260.190.190.190.19629,9607.60
4/23/20260.190.190.180.191,652,9867.70
4/22/20260.190.200.180.19936,0597.62
4/21/20260.200.200.190.19833,0777.54
4/20/20260.190.200.180.19896,8987.68
4/17/20260.220.220.200.201,136,9537.80
4/16/20260.210.210.190.211,948,6528.38
4/15/20260.190.230.180.215,300,3858.24
4/14/20260.220.230.190.192,702,9977.40
4/13/20260.200.220.200.212,217,8688.56
4/10/20260.190.210.190.202,914,1937.96
4/09/20260.190.210.180.192,546,5507.64
4/08/20260.190.190.180.18878,7267.40
4/07/20260.180.190.180.191,609,3577.55
4/06/20260.180.190.180.18679,0497.28
4/02/20260.170.180.170.18902,5247.20
4/01/20260.180.180.170.17907,4006.82
3/31/20260.160.180.160.181,075,7867.08
3/30/20260.170.170.160.16869,2756.54
3/27/20260.180.180.160.172,405,7486.67
3/26/20260.170.170.160.163,372,5086.55
3/25/20260.200.200.170.175,038,8476.80
3/24/20260.190.220.190.209,098,0817.80
3/23/20260.180.200.180.191,014,7427.60
3/20/20260.180.190.170.181,640,7547.29
3/19/20260.180.190.170.173,162,2886.96
3/18/20260.190.190.180.181,961,3457.30
3/17/20260.190.190.180.181,190,2357.28
3/16/20260.190.200.190.19910,6977.73
3/13/20260.210.220.190.191,917,2197.74
3/12/20260.210.220.210.211,828,2778.60
3/11/20260.230.240.210.214,489,6838.40
3/10/20260.220.270.220.263,446,08210.32
3/09/20260.220.230.200.221,499,6908.97
3/06/20260.210.230.210.221,114,4908.89
3/05/20260.230.230.210.211,528,9768.60