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

Reliance Inc (NY: RS )

302.27 +1.72 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 31, 2023 250.09 253.06 248.77 251.66 348,570 +1.70(+0.68%)
Oct 30, 2023 247.79 250.79 246.63 249.96 266,847 +4.27(+1.74%)
Oct 27, 2023 245.37 247.98 243.85 245.69 519,149 +1.10(+0.45%)
Oct 26, 2023 237.89 249.54 234.61 244.59 709,888 +0.06(+0.02%)
Oct 25, 2023 244.25 246.56 244.25 244.53 409,800 +0.17(+0.07%)
Oct 24, 2023 245.88 247.38 244.14 244.36 439,727 +2.41(+1.00%)
Oct 23, 2023 241.49 244.02 240.17 241.95 329,824 -1.14(-0.47%)
Oct 20, 2023 246.63 249.52 242.84 243.09 353,889 -4.54(-1.83%)
Oct 19, 2023 250.71 253.24 246.91 247.63 334,593 -3.44(-1.37%)
Oct 18, 2023 256.74 257.40 251.05 251.07 301,318 -7.93(-3.06%)
Oct 17, 2023 252.77 260.61 252.77 258.99 473,494 +2.68(+1.05%)
Oct 16, 2023 255.70 257.81 253.83 256.31 265,048 +3.15(+1.24%)
Oct 13, 2023 254.78 258.74 252.77 253.17 355,895 -2.12(-0.83%)
Oct 12, 2023 259.58 259.58 253.36 255.28 322,719 -5.15(-1.98%)
Oct 11, 2023 261.99 263.93 257.91 260.44 156,057 -1.13(-0.43%)
Oct 10, 2023 260.86 264.74 260.75 261.57 137,813 +1.89(+0.73%)
Oct 09, 2023 256.85 259.92 256.57 259.68 221,623 +1.68(+0.65%)
Oct 06, 2023 255.85 259.91 255.38 258.00 321,159 +2.31(+0.91%)
Oct 05, 2023 253.79 257.10 253.79 255.68 341,762 +0.81(+0.32%)
Oct 04, 2023 252.02 256.03 252.02 254.87 354,425 +2.40(+0.95%)
Oct 03, 2023 254.66 256.11 248.59 252.46 474,497 -4.76(-1.85%)
Oct 02, 2023 258.39 260.48 255.05 257.22 326,907 -2.21(-0.85%)
Sep 29, 2023 261.33 261.33 257.84 259.43 361,028 -0.13(-0.05%)
Sep 28, 2023 260.43 261.69 258.75 259.56 321,576 -0.84(-0.32%)
Sep 27, 2023 259.83 261.39 257.51 260.40 244,920 +3.00(+1.16%)
Sep 26, 2023 261.27 261.93 257.19 257.40 224,905 -3.87(-1.48%)
Sep 25, 2023 258.94 262.08 260.76 261.27 128,424 +2.04(+0.79%)
Sep 22, 2023 260.36 262.97 258.81 259.23 209,773 -0.55(-0.21%)
Sep 21, 2023 260.96 262.30 258.82 259.79 231,624 -2.71(-1.03%)
Sep 20, 2023 266.57 270.10 262.44 262.50 300,532 -3.07(-1.15%)
Sep 19, 2023 261.47 266.83 261.47 265.56 382,171 +4.73(+1.81%)
Sep 18, 2023 258.73 264.18 258.73 260.83 210,585 +2.59(+1.00%)
Sep 15, 2023 261.23 262.76 256.68 258.24 851,655 -4.83(-1.84%)
Sep 14, 2023 262.93 265.21 261.67 263.07 388,233 +2.98(+1.14%)
Sep 13, 2023 262.82 263.74 258.85 260.09 293,188 -3.51(-1.33%)
Sep 12, 2023 258.17 265.23 258.17 263.60 324,051 +4.50(+1.74%)
Sep 11, 2023 266.07 267.12 258.44 259.10 436,481 -8.21(-3.07%)
Sep 08, 2023 270.18 270.22 266.63 267.31 233,687 -2.65(-0.98%)
Sep 07, 2023 264.58 270.50 263.47 269.96 338,979 +3.85(+1.45%)
Sep 06, 2023 267.52 271.47 265.77 266.12 252,527 -1.83(-0.68%)
Sep 05, 2023 280.99 280.99 265.86 267.95 433,526 -14.53(-5.14%)
Sep 01, 2023 285.22 285.32 281.82 282.48 223,942 +0.56(+0.20%)
Aug 31, 2023 281.44 282.43 279.70 281.92 548,433 +0.47(+0.17%)
Aug 30, 2023 282.88 286.42 281.18 281.44 242,676 -1.38(-0.49%)
Aug 29, 2023 274.67 283.34 274.67 282.83 192,876 +8.17(+2.98%)
Aug 28, 2023 272.77 277.38 272.02 274.65 135,678 +1.86(+0.68%)
Aug 25, 2023 272.45 274.21 270.87 272.80 158,185 +1.08(+0.40%)
Aug 24, 2023 268.85 273.46 268.14 271.72 211,630 +0.31(+0.11%)
Aug 23, 2023 273.44 273.56 270.68 271.41 248,010 -2.83(-1.03%)
Aug 22, 2023 274.97 276.44 273.97 274.24 181,347 +0.22(+0.08%)
Aug 21, 2023 275.70 277.00 271.68 274.02 177,026 -1.47(-0.54%)
Aug 18, 2023 274.04 276.02 272.81 275.50 215,426 +0.06(+0.02%)
Aug 17, 2023 279.12 280.39 274.09 275.44 166,964 -1.68(-0.61%)
Aug 16, 2023 275.68 281.39 275.11 277.12 161,858 +1.26(+0.46%)
Aug 15, 2023 279.15 280.02 275.41 275.86 138,840 -4.92(-1.75%)
Aug 14, 2023 278.98 281.00 273.72 280.78 260,098 +2.65(+0.95%)
Aug 11, 2023 275.46 278.22 274.31 278.12 203,910 +2.32(+0.84%)
Aug 10, 2023 278.98 279.59 273.94 275.81 160,693 -2.00(-0.72%)
Aug 09, 2023 281.70 281.70 276.41 277.81 254,404 -2.52(-0.90%)
Aug 08, 2023 278.28 281.87 276.41 280.33 197,778 +0.01(+0.00%)
Aug 07, 2023 280.15 282.97 278.46 280.32 263,174 +1.02(+0.37%)
Aug 04, 2023 283.72 285.36 278.98 279.30 223,078 -4.74(-1.67%)
Aug 03, 2023 279.52 286.86 279.52 284.04 277,686 +3.05(+1.08%)
Aug 02, 2023 284.93 287.84 279.84 280.99 300,423 -7.92(-2.74%)
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.