Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reliance Inc (NY: RS )

290.62 -1.51 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 290.20 290.45 282.86 284.45 300,949 -5.31(-1.83%)
Jan 30, 2024 282.20 290.06 282.20 289.76 153,485 +5.89(+2.07%)
Jan 29, 2024 280.80 283.95 278.90 283.87 166,214 +3.54(+1.26%)
Jan 26, 2024 280.40 282.75 278.60 280.33 131,650 +0.88(+0.31%)
Jan 25, 2024 280.53 282.85 279.04 279.45 172,008 -0.57(-0.20%)
Jan 24, 2024 282.14 283.06 279.06 280.02 164,504 -0.60(-0.21%)
Jan 23, 2024 284.03 285.71 279.81 280.62 213,070 -1.78(-0.63%)
Jan 22, 2024 277.52 282.43 277.18 282.40 232,522 +4.52(+1.62%)
Jan 19, 2024 279.96 279.96 275.76 277.89 165,256 -1.45(-0.52%)
Jan 18, 2024 279.71 280.55 278.25 279.33 167,364 +1.44(+0.52%)
Jan 17, 2024 275.02 279.13 274.06 277.90 130,519 +0.26(+0.09%)
Jan 16, 2024 280.12 280.34 277.64 277.64 244,627 -3.37(-1.20%)
Jan 12, 2024 280.79 281.87 277.82 281.01 134,299 +1.15(+0.41%)
Jan 11, 2024 276.54 279.96 275.46 279.86 230,714 +3.81(+1.38%)
Jan 10, 2024 275.62 276.81 274.07 276.06 189,912 -0.49(-0.18%)
Jan 09, 2024 281.62 281.62 275.87 276.54 191,268 -6.85(-2.42%)
Jan 08, 2024 277.04 283.89 273.62 283.39 237,654 +6.70(+2.42%)
Jan 05, 2024 273.19 277.51 272.94 276.69 354,029 +2.02(+0.74%)
Jan 04, 2024 278.88 280.69 274.30 274.67 217,999 -3.51(-1.26%)
Jan 03, 2024 278.42 281.30 277.55 278.18 185,806 -2.29(-0.82%)
Jan 02, 2024 277.82 281.53 277.23 280.47 184,948 +1.74(+0.63%)
Dec 29, 2023 280.18 281.14 277.54 278.73 189,263 -1.56(-0.56%)
Dec 28, 2023 281.53 281.75 279.48 280.29 105,609 -1.65(-0.59%)
Dec 27, 2023 281.30 283.36 281.19 281.94 112,691 +0.16(+0.06%)
Dec 26, 2023 281.55 283.04 280.64 281.79 103,807 +0.07(+0.02%)
Dec 22, 2023 279.24 283.32 278.05 281.71 228,683 +3.66(+1.32%)
Dec 21, 2023 274.46 278.88 274.06 278.06 267,199 +5.17(+1.90%)
Dec 20, 2023 274.57 278.46 272.87 272.88 216,773 -3.30(-1.19%)
Dec 19, 2023 273.02 276.72 272.34 276.18 263,023 +3.99(+1.46%)
Dec 18, 2023 273.67 276.76 272.08 272.20 266,709 +2.60(+0.96%)
Dec 15, 2023 269.24 274.30 268.48 269.60 639,571 +0.65(+0.24%)
Dec 14, 2023 270.12 272.19 267.43 268.95 390,368 +0.95(+0.35%)
Dec 13, 2023 265.16 268.30 262.89 268.00 373,023 +2.81(+1.06%)
Dec 12, 2023 269.08 269.08 264.67 265.19 230,910 -3.84(-1.43%)
Dec 11, 2023 263.75 269.21 260.88 269.03 293,681 +5.29(+2.01%)
Dec 08, 2023 265.98 268.08 263.62 263.74 173,811 -2.98(-1.12%)
Dec 07, 2023 266.09 266.72 263.78 266.72 179,048 +0.58(+0.22%)
Dec 06, 2023 268.41 270.27 264.49 266.14 273,566 -2.61(-0.97%)
Dec 05, 2023 275.53 275.53 268.37 268.75 294,512 -7.83(-2.83%)
Dec 04, 2023 276.37 279.83 275.64 276.58 271,789 -1.38(-0.49%)
Dec 01, 2023 275.46 279.37 274.65 277.96 288,650 +3.64(+1.33%)
Nov 30, 2023 270.28 274.60 269.10 274.32 873,037 +4.99(+1.85%)
Nov 29, 2023 269.12 270.69 268.75 269.33 298,031 +1.02(+0.38%)
Nov 28, 2023 269.82 271.44 266.77 268.31 356,867 -2.32(-0.86%)
Nov 27, 2023 266.72 270.74 264.98 270.63 315,769 +3.55(+1.33%)
Nov 24, 2023 266.99 267.59 265.84 267.08 81,573 +0.19(+0.07%)
Nov 22, 2023 266.95 268.16 264.79 266.90 200,362 +0.38(+0.14%)
Nov 21, 2023 268.78 270.14 266.35 266.52 242,107 -2.40(-0.89%)
Nov 20, 2023 270.98 271.52 268.58 268.92 228,823 -2.57(-0.95%)
Nov 17, 2023 272.44 274.11 271.40 271.49 243,723 +0.58(+0.21%)
Nov 16, 2023 270.68 271.15 267.08 270.91 211,830 +0.10(+0.04%)
Nov 15, 2023 271.07 274.03 270.08 270.81 241,219 -0.13(-0.05%)
Nov 14, 2023 268.62 272.53 268.62 270.94 201,998 +5.23(+1.97%)
Nov 13, 2023 265.29 266.34 264.19 265.71 131,950 +0.39(+0.15%)
Nov 10, 2023 263.44 265.62 262.53 265.32 129,326 +2.72(+1.04%)
Nov 09, 2023 264.64 264.64 262.54 262.60 234,827 -0.53(-0.20%)
Nov 08, 2023 263.06 264.11 260.36 263.13 366,498 -0.41(-0.15%)
Nov 07, 2023 263.48 265.26 262.79 263.53 325,810 -0.47(-0.18%)
Nov 06, 2023 264.27 265.20 262.99 264.00 321,594 +0.77(+0.29%)
Nov 03, 2023 265.27 268.10 262.78 263.23 307,765 +0.06(+0.02%)
Nov 02, 2023 262.40 264.09 261.84 263.17 430,111 +2.97(+1.14%)
Nov 01, 2023 252.61 260.90 251.92 260.20 459,552 +7.62(+3.02%)
Oct 31, 2023 251.00 253.98 249.68 252.58 347,302 +1.71(+0.68%)
Oct 30, 2023 248.70 251.71 247.53 250.87 265,876 +4.29(+1.74%)
Oct 27, 2023 246.27 248.89 244.74 246.59 517,260 +1.10(+0.45%)
Oct 26, 2023 238.76 250.45 235.46 245.48 707,304 +0.06(+0.02%)
Oct 25, 2023 245.15 247.46 245.15 245.42 408,309 +0.17(+0.07%)
Oct 24, 2023 246.78 248.28 245.04 245.25 438,127 +2.42(+1.00%)
Oct 23, 2023 242.38 244.91 241.05 242.83 328,624 -1.14(-0.47%)
Oct 20, 2023 247.53 250.43 243.72 243.97 352,601 -4.56(-1.83%)
Oct 19, 2023 251.63 254.16 247.81 248.53 333,376 -3.45(-1.37%)
Oct 18, 2023 257.68 258.34 251.97 251.99 300,221 -7.95(-3.06%)
Oct 17, 2023 253.69 261.56 253.69 259.94 471,771 +2.69(+1.05%)
Oct 16, 2023 256.63 258.75 254.76 257.25 264,084 +3.16(+1.24%)
Oct 13, 2023 255.71 259.68 253.69 254.09 354,600 -2.12(-0.83%)
Oct 12, 2023 260.53 260.53 254.28 256.22 321,545 -5.17(-1.98%)
Oct 11, 2023 262.95 264.89 258.85 261.39 155,489 -1.13(-0.43%)
Oct 10, 2023 261.82 265.71 261.70 262.52 137,312 +1.90(+0.73%)
Oct 09, 2023 257.79 260.87 257.51 260.62 220,816 +1.69(+0.65%)
Oct 06, 2023 256.78 260.86 256.32 258.94 319,990 +2.32(+0.91%)
Oct 05, 2023 254.72 258.04 254.72 256.61 340,518 +0.81(+0.32%)
Oct 04, 2023 252.94 256.96 252.94 255.80 353,135 +2.41(+0.95%)
Oct 03, 2023 255.59 257.04 249.49 253.39 472,771 -4.78(-1.85%)
Oct 02, 2023 259.33 261.43 255.98 258.16 325,717 -2.21(-0.85%)
Sep 29, 2023 262.28 262.28 258.78 260.38 359,714 -0.13(-0.05%)
Sep 28, 2023 261.38 262.65 259.69 260.51 320,406 -0.84(-0.32%)
Sep 27, 2023 260.78 262.34 258.45 261.35 244,029 +3.01(+1.16%)
Sep 26, 2023 262.22 262.89 258.13 258.34 224,086 -3.88(-1.48%)
Sep 25, 2023 259.89 263.04 261.72 262.22 127,957 +2.05(+0.79%)
Sep 22, 2023 261.31 263.93 259.75 260.18 209,010 -0.56(-0.21%)
Sep 21, 2023 261.92 263.26 259.77 260.73 230,782 -2.72(-1.03%)
Sep 20, 2023 267.55 271.09 263.39 263.45 299,439 -3.08(-1.15%)
Sep 19, 2023 262.42 267.80 262.42 266.53 380,781 +4.75(+1.81%)
Sep 18, 2023 259.67 265.14 259.67 261.79 209,818 +2.60(+1.00%)
Sep 15, 2023 262.18 263.72 257.79 259.19 848,555 -4.85(-1.84%)
Sep 14, 2023 263.89 266.18 262.62 264.03 386,820 +2.99(+1.15%)
Sep 13, 2023 263.78 264.71 259.80 261.04 292,121 -3.53(-1.33%)
Sep 12, 2023 259.12 266.19 259.11 264.57 322,871 +4.52(+1.74%)
Sep 11, 2023 267.04 268.09 259.38 260.05 434,893 -8.24(-3.07%)
Sep 08, 2023 271.17 271.21 267.61 268.29 232,837 -2.66(-0.98%)
Sep 07, 2023 265.55 271.49 264.43 270.95 337,745 +3.86(+1.45%)
Sep 06, 2023 268.50 272.46 266.74 267.09 251,608 -1.84(-0.68%)
Sep 05, 2023 282.01 282.01 266.83 268.93 431,948 -14.59(-5.14%)
Sep 01, 2023 286.26 286.36 282.85 283.51 223,127 +0.57(+0.20%)
Aug 31, 2023 282.47 283.46 280.72 282.95 546,437 +0.48(+0.17%)
Aug 30, 2023 283.91 287.46 282.21 282.47 241,793 -1.39(-0.49%)
Aug 29, 2023 275.67 284.38 275.67 283.86 192,174 +8.20(+2.98%)
Aug 28, 2023 273.77 278.39 273.02 275.66 135,184 +1.87(+0.68%)
Aug 25, 2023 273.44 275.21 271.86 273.79 157,609 +1.08(+0.40%)
Aug 24, 2023 269.83 274.46 269.12 272.71 210,860 +0.31(+0.11%)
Aug 23, 2023 274.44 274.56 271.67 272.40 247,108 -2.84(-1.03%)
Aug 22, 2023 275.98 277.45 274.97 275.24 180,687 +0.22(+0.08%)
Aug 21, 2023 276.71 278.01 272.67 275.02 176,382 -1.48(-0.53%)
Aug 18, 2023 275.04 277.03 273.80 276.50 214,642 +0.06(+0.02%)
Aug 17, 2023 280.14 281.42 275.09 276.44 166,356 -1.69(-0.61%)
Aug 16, 2023 276.69 282.42 276.11 278.13 161,269 +1.27(+0.46%)
Aug 15, 2023 280.17 281.04 276.42 276.86 138,335 -4.94(-1.75%)
Aug 14, 2023 280.00 282.03 274.72 281.80 259,151 +2.66(+0.95%)
Aug 11, 2023 276.47 279.24 275.31 279.14 203,168 +2.33(+0.84%)
Aug 10, 2023 280.00 280.61 274.94 276.81 160,109 -2.01(-0.72%)
Aug 09, 2023 282.73 282.73 277.42 278.82 253,478 -2.53(-0.90%)
Aug 08, 2023 279.30 282.90 277.42 281.36 197,058 +0.01(+0.00%)
Aug 07, 2023 281.18 284.01 279.48 281.35 262,216 +1.03(+0.37%)
Aug 04, 2023 284.76 286.40 280.00 280.32 222,266 -4.76(-1.67%)
Aug 03, 2023 280.54 287.91 280.54 285.08 276,675 +3.06(+1.08%)
Aug 02, 2023 285.97 288.89 280.86 282.02 299,329 -7.94(-2.74%)
Aug 01, 2023 286.36 292.84 286.36 289.96 209,791 +0.21(+0.07%)
Jul 31, 2023 287.51 291.86 287.51 289.76 273,286 +3.16(+1.10%)
Jul 28, 2023 277.83 287.04 275.16 286.60 258,841 +8.98(+3.24%)
Jul 27, 2023 283.86 286.61 271.10 277.62 528,199 -9.75(-3.39%)
Jul 26, 2023 287.60 289.49 284.96 287.36 287,392 -2.43(-0.84%)
Jul 25, 2023 283.69 289.92 283.69 289.80 235,163 +5.43(+1.91%)
Jul 24, 2023 284.17 286.66 283.85 284.36 178,942 +1.35(+0.48%)
Jul 21, 2023 283.90 284.14 281.29 283.02 148,980 +0.22(+0.08%)
Jul 20, 2023 283.99 284.91 280.92 282.80 239,076 +0.75(+0.27%)
Jul 19, 2023 283.36 283.56 279.57 282.05 220,080 -3.81(-1.33%)
Jul 18, 2023 282.10 285.99 282.10 285.86 156,868 +3.50(+1.24%)
Jul 17, 2023 280.78 282.94 278.33 282.36 185,615 +2.91(+1.04%)
Jul 14, 2023 280.43 280.43 275.07 279.45 222,234 -0.67(-0.24%)
Jul 13, 2023 281.00 282.65 280.02 280.12 228,261 -0.20(-0.07%)
Jul 12, 2023 281.29 283.76 279.51 280.32 261,524 +1.03(+0.37%)
Jul 11, 2023 276.91 279.63 276.90 279.29 184,271 +2.86(+1.03%)
Jul 10, 2023 271.43 279.07 271.22 276.43 344,016 +3.61(+1.32%)
Jul 07, 2023 270.35 275.91 269.72 272.82 309,031 +2.43(+0.90%)
Jul 06, 2023 266.24 270.84 264.48 270.38 402,480 +2.84(+1.06%)
Jul 05, 2023 265.86 271.46 265.86 267.54 347,858 -1.73(-0.64%)
Jul 03, 2023 268.07 271.48 268.07 269.27 136,188 +0.56(+0.21%)
Jun 30, 2023 269.31 269.36 265.34 268.71 286,715 +0.77(+0.29%)
Jun 29, 2023 262.74 268.47 262.44 267.94 259,073 +5.55(+2.12%)
Jun 28, 2023 260.73 264.37 259.63 262.39 356,701 -0.32(-0.12%)
Jun 27, 2023 256.52 262.84 256.25 262.71 246,326 +6.73(+2.63%)
Jun 26, 2023 255.88 258.87 255.50 255.98 230,709 +0.46(+0.18%)
Jun 23, 2023 251.05 256.39 250.73 255.52 553,414 +2.66(+1.05%)
Jun 22, 2023 253.18 253.28 249.65 252.86 168,557 -0.23(-0.09%)
Jun 21, 2023 249.21 254.40 247.96 253.09 261,157 +3.34(+1.34%)
Jun 20, 2023 251.21 251.21 248.10 249.75 295,724 -3.60(-1.42%)
Jun 16, 2023 252.84 253.43 249.86 253.36 818,020 +0.17(+0.07%)
Jun 15, 2023 250.44 253.59 250.02 253.19 296,021 +16.00(+6.75%)
May 08, 2023 242.33 242.68 235.44 237.19 321,741 -2.79(-1.16%)
May 05, 2023 239.33 244.84 238.75 239.98 277,112 +3.88(+1.64%)
May 04, 2023 240.94 242.79 234.30 236.09 403,296 -6.68(-2.75%)
May 03, 2023 244.00 247.49 242.03 242.78 445,721 -1.23(-0.50%)
May 02, 2023 240.82 244.35 238.35 244.01 261,231 +1.47(+0.61%)
May 01, 2023 245.47 246.60 241.02 242.54 283,484 -1.62(-0.66%)
Apr 28, 2023 248.71 250.77 241.35 244.16 555,294 -8.56(-3.39%)
Apr 27, 2023 238.25 253.28 231.46 252.72 562,532 +15.93(+6.73%)
Apr 26, 2023 239.54 239.54 235.50 236.78 624,930 -0.37(-0.16%)
Apr 25, 2023 242.41 243.29 236.47 237.16 598,833 -9.08(-3.69%)
Apr 24, 2023 245.08 248.39 244.96 246.23 259,319 +0.31(+0.12%)
Apr 21, 2023 245.24 246.61 242.06 245.93 325,020 +0.10(+0.04%)
Apr 20, 2023 243.96 249.88 243.96 245.83 332,830 +1.04(+0.43%)
Apr 19, 2023 249.44 249.44 243.01 244.79 488,485 -5.01(-2.01%)
Apr 18, 2023 244.55 250.16 242.86 249.80 312,717 +5.60(+2.29%)
Apr 17, 2023 242.51 244.28 240.10 244.20 559,054 +2.29(+0.94%)
Apr 14, 2023 239.92 242.15 238.66 241.92 585,676 +0.79(+0.33%)
Apr 13, 2023 243.44 243.44 238.24 241.13 527,062 -1.42(-0.59%)
Apr 12, 2023 245.88 246.06 242.16 242.55 436,872 -3.16(-1.29%)
Apr 11, 2023 245.17 247.54 244.86 245.71 277,695 +3.38(+1.39%)
Apr 10, 2023 237.46 244.47 237.46 242.33 374,718 +4.05(+1.70%)
Apr 06, 2023 238.35 239.65 235.12 238.28 303,263 -2.10(-0.87%)
Apr 05, 2023 240.66 243.66 237.57 240.38 503,475 -2.83(-1.16%)
Apr 04, 2023 252.54 252.96 241.66 243.21 431,968 -9.84(-3.89%)
Apr 03, 2023 252.50 253.70 250.16 253.05 335,016 +0.09(+0.03%)
Mar 31, 2023 249.04 253.32 247.38 252.96 552,314 +5.75(+2.33%)
Mar 30, 2023 250.69 251.85 246.20 247.21 473,366 -1.55(-0.62%)
Mar 29, 2023 254.99 254.99 247.67 248.76 553,039 -3.74(-1.48%)
Mar 28, 2023 251.99 254.38 251.36 252.49 355,090 +0.08(+0.03%)
Mar 27, 2023 250.61 253.71 249.91 252.41 352,754 +3.95(+1.59%)
Mar 24, 2023 242.61 249.66 240.52 248.46 412,147 +2.05(+0.83%)
Mar 23, 2023 245.29 250.16 243.39 246.41 415,849 +2.54(+1.04%)
Mar 22, 2023 245.95 248.97 243.71 243.87 343,738 -2.99(-1.21%)
Mar 21, 2023 247.81 249.65 244.64 246.85 481,504 +3.77(+1.55%)
Mar 20, 2023 240.47 246.65 238.89 243.08 562,168 +6.14(+2.59%)
Mar 17, 2023 242.33 242.77 236.18 236.94 1,610,019 -5.40(-2.23%)
Mar 16, 2023 234.21 243.50 233.82 242.34 674,000 +3.89(+1.63%)
Mar 15, 2023 240.69 242.16 234.19 238.45 822,589 -9.33(-3.77%)
Mar 14, 2023 249.29 252.54 244.93 247.78 846,831 +2.75(+1.12%)
Mar 13, 2023 244.18 247.94 242.61 245.03 649,316 -0.93(-0.38%)
Mar 10, 2023 251.93 251.93 245.32 245.96 816,186 -4.37(-1.74%)
Mar 09, 2023 254.76 254.95 249.15 250.32 511,859 -4.45(-1.75%)
Mar 08, 2023 255.31 255.73 251.01 254.78 558,982 +0.47(+0.19%)
Mar 07, 2023 253.66 255.24 252.25 254.31 645,122 +1.25(+0.49%)
Mar 06, 2023 255.65 258.13 251.47 253.06 725,656 -5.54(-2.14%)
Mar 03, 2023 256.29 259.53 253.37 258.60 824,280 +3.25(+1.27%)
Mar 02, 2023 246.96 255.38 245.37 255.36 830,588 +7.12(+2.87%)
Mar 01, 2023 245.71 249.43 245.20 248.24 582,472 +4.99(+2.05%)
Feb 28, 2023 240.75 245.46 238.06 243.25 4,430,239 +2.92(+1.22%)
Feb 27, 2023 242.54 246.33 238.89 240.33 791,142 -0.23(-0.10%)
Feb 24, 2023 235.96 240.68 234.44 240.56 619,558 +1.93(+0.81%)
Feb 23, 2023 239.57 242.31 236.75 238.63 550,937 -1.42(-0.59%)
Feb 22, 2023 236.85 243.04 236.79 240.05 653,464 +2.60(+1.10%)
Feb 21, 2023 242.47 244.07 236.47 237.45 617,430 -5.86(-2.41%)
Feb 17, 2023 239.47 244.17 239.04 243.31 787,982 +4.71(+1.97%)
Feb 16, 2023 236.48 240.53 229.50 238.60 759,563 +9.48(+4.14%)
Feb 15, 2023 227.91 229.44 223.65 229.12 496,435 -0.81(-0.35%)
Feb 14, 2023 226.56 230.65 225.36 229.93 453,507 +3.23(+1.42%)
Feb 13, 2023 223.12 226.79 220.97 226.70 446,771 +2.87(+1.28%)
Feb 10, 2023 222.06 224.63 221.12 223.83 307,382 +0.99(+0.44%)
Feb 09, 2023 228.57 229.10 222.10 222.84 352,180 -4.21(-1.85%)
Feb 08, 2023 226.82 230.77 226.74 227.05 284,582 -1.24(-0.54%)
Feb 07, 2023 228.40 230.78 225.75 228.29 532,728 -0.92(-0.40%)
Feb 06, 2023 230.37 232.15 227.75 229.21 334,473 -2.02(-0.87%)
Feb 03, 2023 231.10 234.69 228.24 231.23 512,240 +0.39(+0.17%)
Feb 02, 2023 228.88 231.19 226.37 230.84 545,268 +3.81(+1.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.