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

Reliance Inc (NY: RS )

304.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
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%)
Aug 01, 2023 285.32 291.78 285.32 288.91 210,557 +0.21(+0.07%)
Jul 31, 2023 286.46 290.80 286.46 288.70 274,284 +3.14(+1.10%)
Jul 28, 2023 276.82 285.99 274.16 285.56 259,786 +8.95(+3.24%)
Jul 27, 2023 282.83 285.57 270.11 276.61 530,128 -9.71(-3.39%)
Jul 26, 2023 286.55 288.44 283.92 286.32 288,441 -2.43(-0.84%)
Jul 25, 2023 282.66 288.87 282.66 288.74 236,022 +5.41(+1.91%)
Jul 24, 2023 283.13 285.62 282.81 283.33 179,596 +1.34(+0.48%)
Jul 21, 2023 282.87 283.10 280.27 281.99 149,524 +0.22(+0.08%)
Jul 20, 2023 282.95 283.87 279.90 281.77 239,949 +0.75(+0.27%)
Jul 19, 2023 282.33 282.53 278.56 281.02 220,884 -3.80(-1.33%)
Jul 18, 2023 281.07 284.94 281.07 284.82 157,441 +3.49(+1.24%)
Jul 17, 2023 279.76 281.91 277.31 281.33 186,293 +2.90(+1.04%)
Jul 14, 2023 279.40 279.40 274.07 278.43 223,046 -0.67(-0.24%)
Jul 13, 2023 279.98 281.62 279.00 279.10 229,095 -0.20(-0.07%)
Jul 12, 2023 280.26 282.73 278.49 279.30 262,479 +1.03(+0.37%)
Jul 11, 2023 275.91 278.62 275.90 278.27 184,944 +2.85(+1.03%)
Jul 10, 2023 270.44 278.06 270.24 275.42 345,272 +3.60(+1.32%)
Jul 07, 2023 269.37 274.91 268.74 271.82 310,160 +2.43(+0.90%)
Jul 06, 2023 265.27 269.85 263.52 269.40 403,950 +2.83(+1.06%)
Jul 05, 2023 264.89 270.47 264.89 266.57 349,128 -1.73(-0.64%)
Jul 03, 2023 267.09 270.49 267.09 268.30 136,685 +0.56(+0.21%)
Jun 30, 2023 268.33 268.38 264.37 267.73 287,762 +0.77(+0.29%)
Jun 29, 2023 261.78 267.50 261.49 266.96 260,019 +5.53(+2.12%)
Jun 28, 2023 259.78 263.41 258.68 261.43 358,004 -0.32(-0.12%)
Jun 27, 2023 255.59 261.89 255.32 261.75 247,226 +6.70(+2.63%)
Jun 26, 2023 254.95 257.93 254.57 255.05 231,552 +0.45(+0.18%)
Jun 23, 2023 250.14 255.46 249.82 254.59 555,436 +2.65(+1.05%)
Jun 22, 2023 252.26 252.35 248.74 251.94 169,173 -0.23(-0.09%)
Jun 21, 2023 248.30 253.47 247.06 252.17 262,110 +3.32(+1.34%)
Jun 20, 2023 250.29 250.29 247.20 248.84 296,804 -3.59(-1.42%)
Jun 16, 2023 251.92 252.50 248.95 252.43 821,008 +0.17(+0.07%)
Jun 15, 2023 249.53 252.67 249.11 252.27 297,102 +15.94(+6.74%)
May 08, 2023 241.45 241.79 234.58 236.33 322,916 -2.78(-1.16%)
May 05, 2023 238.46 243.95 237.88 239.10 278,124 +3.87(+1.64%)
May 04, 2023 240.07 241.91 233.45 235.24 404,769 -6.66(-2.75%)
May 03, 2023 243.11 246.59 241.15 241.89 447,349 -1.23(-0.50%)
May 02, 2023 239.95 243.46 237.48 243.12 262,185 +1.46(+0.60%)
May 01, 2023 244.57 245.70 240.15 241.66 284,520 -1.61(-0.66%)
Apr 28, 2023 247.80 249.85 240.47 243.27 557,322 -8.53(-3.39%)
Apr 27, 2023 237.39 252.36 230.62 251.80 564,587 +15.88(+6.73%)
Apr 26, 2023 238.67 238.67 234.65 235.92 627,212 -0.37(-0.16%)
Apr 25, 2023 241.53 242.40 235.61 236.30 601,020 -9.04(-3.69%)
Apr 24, 2023 244.19 247.49 244.07 245.34 260,266 +0.30(+0.12%)
Apr 21, 2023 244.35 245.71 241.18 245.03 326,207 +0.10(+0.04%)
Apr 20, 2023 243.07 248.97 243.07 244.94 334,046 +1.04(+0.43%)
Apr 19, 2023 248.53 248.53 242.13 243.90 490,269 -5.00(-2.01%)
Apr 18, 2023 243.66 249.25 241.98 248.89 313,860 +5.58(+2.29%)
Apr 17, 2023 241.63 243.39 239.23 243.32 561,096 +2.28(+0.95%)
Apr 14, 2023 239.04 241.26 237.79 241.04 587,816 +0.79(+0.33%)
Apr 13, 2023 242.55 242.55 237.38 240.25 528,987 -1.41(-0.58%)
Apr 12, 2023 244.98 245.16 241.27 241.67 438,467 -3.15(-1.29%)
Apr 11, 2023 244.28 246.64 243.97 244.82 278,710 +3.37(+1.39%)
Apr 10, 2023 236.59 243.58 236.59 241.45 376,087 +4.03(+1.70%)
Apr 06, 2023 237.48 238.78 234.26 237.42 304,371 -2.09(-0.87%)
Apr 05, 2023 239.78 242.78 236.71 239.51 505,314 -2.82(-1.16%)
Apr 04, 2023 251.62 252.04 240.78 242.32 433,545 -9.81(-3.89%)
Apr 03, 2023 251.58 252.78 249.25 252.13 336,240 +0.09(+0.03%)
Mar 31, 2023 248.14 252.40 246.48 252.04 554,331 +5.73(+2.33%)
Mar 30, 2023 249.78 250.94 245.31 246.31 475,095 -1.54(-0.62%)
Mar 29, 2023 254.06 254.06 246.77 247.85 555,059 -3.72(-1.48%)
Mar 28, 2023 251.07 253.46 250.44 251.57 356,387 +0.08(+0.03%)
Mar 27, 2023 249.70 252.79 249.00 251.49 354,043 +3.94(+1.59%)
Mar 24, 2023 241.72 248.75 239.64 247.56 413,652 +2.04(+0.83%)
Mar 23, 2023 244.40 249.25 242.51 245.51 417,368 +2.53(+1.04%)
Mar 22, 2023 245.05 248.06 242.82 242.98 344,993 -2.97(-1.21%)
Mar 21, 2023 246.91 248.74 243.75 245.96 483,263 +3.76(+1.55%)
Mar 20, 2023 239.59 245.75 238.02 242.20 564,221 +6.12(+2.59%)
Mar 17, 2023 241.45 241.88 235.32 236.08 1,615,899 -5.38(-2.23%)
Mar 16, 2023 233.36 242.62 232.97 241.46 676,461 +3.88(+1.63%)
Mar 15, 2023 239.81 241.28 233.34 237.58 825,594 -9.30(-3.77%)
Mar 14, 2023 248.38 251.62 244.04 246.88 849,924 +2.74(+1.12%)
Mar 13, 2023 243.29 247.04 241.72 244.14 651,687 -0.92(-0.38%)
Mar 10, 2023 251.01 251.01 244.43 245.06 819,167 -4.35(-1.74%)
Mar 09, 2023 253.83 254.03 248.24 249.41 513,728 -4.44(-1.75%)
Mar 08, 2023 254.38 254.80 250.09 253.85 561,023 +0.47(+0.19%)
Mar 07, 2023 252.73 254.31 251.34 253.38 647,478 +1.24(+0.49%)
Mar 06, 2023 254.72 257.19 250.56 252.14 728,306 -5.53(-2.14%)
Mar 03, 2023 255.35 258.58 252.45 257.66 827,291 +3.24(+1.27%)
Mar 02, 2023 246.06 254.45 244.48 254.43 833,621 +7.09(+2.87%)
Mar 01, 2023 244.81 248.52 244.31 247.34 584,600 +4.97(+2.05%)
Feb 28, 2023 239.88 244.57 237.19 242.37 4,446,420 +2.91(+1.22%)
Feb 27, 2023 241.66 245.43 238.02 239.45 794,031 -0.23(-0.10%)
Feb 24, 2023 235.10 239.81 233.59 239.69 621,820 +1.93(+0.81%)
Feb 23, 2023 238.70 241.43 235.89 237.76 552,949 -1.42(-0.59%)
Feb 22, 2023 235.99 242.15 235.92 239.18 655,851 +2.59(+1.10%)
Feb 21, 2023 241.59 243.19 235.61 236.59 619,685 -5.84(-2.41%)
Feb 17, 2023 238.59 243.28 238.17 242.43 790,860 +4.69(+1.97%)
Feb 16, 2023 235.62 239.65 228.66 237.73 762,338 +9.45(+4.14%)
Feb 15, 2023 227.08 228.61 222.83 228.29 498,248 -0.80(-0.35%)
Feb 14, 2023 225.73 229.81 224.54 229.09 455,163 +3.22(+1.42%)
Feb 13, 2023 222.31 225.97 220.17 225.87 448,403 +2.86(+1.28%)
Feb 10, 2023 221.25 223.82 220.31 223.01 308,504 +0.99(+0.44%)
Feb 09, 2023 227.74 228.27 221.29 222.03 353,466 -4.20(-1.85%)
Feb 08, 2023 226.00 229.93 225.91 226.22 285,621 -1.23(-0.54%)
Feb 07, 2023 227.57 229.94 224.93 227.46 534,674 -0.92(-0.40%)
Feb 06, 2023 229.53 231.31 226.92 228.37 335,695 -2.02(-0.87%)
Feb 03, 2023 230.26 233.83 227.41 230.39 514,111 +0.39(+0.17%)
Feb 02, 2023 228.04 230.35 225.55 230.00 547,259 +3.79(+1.68%)
Feb 01, 2023 220.98 227.78 219.08 226.20 297,441 +3.77(+1.70%)
Jan 31, 2023 216.62 222.59 216.09 222.43 340,364 +5.09(+2.34%)
Jan 30, 2023 221.19 223.54 217.04 217.34 321,005 -4.34(-1.96%)
Jan 27, 2023 223.11 226.63 219.40 221.69 332,868 -1.13(-0.51%)
Jan 26, 2023 217.35 223.60 215.60 222.82 348,324 +6.85(+3.17%)
Jan 25, 2023 211.35 216.63 209.96 215.97 348,310 +4.95(+2.34%)
Jan 24, 2023 212.50 213.64 209.63 211.03 358,168 -0.51(-0.24%)
Jan 23, 2023 210.60 212.98 210.22 211.53 302,187 +0.63(+0.30%)
Jan 20, 2023 208.14 210.95 204.05 210.91 288,252 +3.71(+1.79%)
Jan 19, 2023 205.70 207.88 203.45 207.20 439,537 +1.16(+0.56%)
Jan 18, 2023 210.78 212.78 205.91 206.04 327,234 -3.26(-1.56%)
Jan 17, 2023 212.43 213.91 208.64 209.29 457,126 -2.72(-1.28%)
Jan 13, 2023 208.39 212.48 206.78 212.01 330,643 +3.54(+1.70%)
Jan 12, 2023 208.28 208.97 205.69 208.47 293,884 +2.56(+1.24%)
Jan 11, 2023 206.02 206.48 203.12 205.91 312,112 +0.83(+0.41%)
Jan 10, 2023 202.28 205.31 199.65 205.08 276,941 +3.93(+1.95%)
Jan 09, 2023 204.83 205.71 200.02 201.15 316,940 -2.40(-1.18%)
Jan 06, 2023 205.18 208.41 203.17 203.54 397,403 +1.13(+0.56%)
Jan 05, 2023 200.57 202.62 198.45 202.41 327,964 +1.75(+0.87%)
Jan 04, 2023 195.83 201.59 195.76 200.66 353,899 +3.72(+1.89%)
Jan 03, 2023 198.79 199.68 195.10 196.94 294,852 -1.03(-0.52%)
Dec 30, 2022 197.39 198.22 196.42 197.97 190,947 -0.40(-0.20%)
Dec 29, 2022 198.22 198.99 196.83 198.37 170,304 +1.21(+0.62%)
Dec 28, 2022 202.23 202.31 196.94 197.16 176,247 -4.22(-2.10%)
Dec 27, 2022 201.17 202.74 199.60 201.38 110,194 +1.45(+0.72%)
Dec 23, 2022 199.37 200.72 198.22 199.94 213,598 +1.55(+0.78%)
Dec 22, 2022 201.45 201.45 194.76 198.39 232,527 -2.27(-1.13%)
Dec 21, 2022 201.47 202.86 199.44 200.66 348,185 +2.44(+1.23%)
Dec 20, 2022 197.42 201.56 196.76 198.22 417,551 +2.44(+1.25%)
Dec 19, 2022 197.56 199.48 194.83 195.78 443,520 -0.95(-0.48%)
Dec 16, 2022 193.62 198.61 193.02 196.73 1,863,800 +0.99(+0.50%)
Dec 15, 2022 197.14 197.14 191.78 195.74 472,024 -3.78(-1.90%)
Dec 14, 2022 201.98 202.83 196.99 199.53 404,852 -0.63(-0.32%)
Dec 13, 2022 203.85 204.38 199.01 200.16 526,749 -0.03(-0.01%)
Dec 12, 2022 199.32 200.54 196.03 200.19 312,569 +1.62(+0.82%)
Dec 09, 2022 203.59 204.45 198.22 198.57 343,881 -5.87(-2.87%)
Dec 08, 2022 207.32 207.48 203.57 204.44 226,806 +0.31(+0.15%)
Dec 07, 2022 203.10 205.54 202.50 204.12 352,137 +0.24(+0.12%)
Dec 06, 2022 204.90 206.61 202.29 203.89 396,413 -0.24(-0.12%)
Dec 05, 2022 206.56 207.00 202.66 204.12 284,439 -4.37(-2.10%)
Dec 02, 2022 206.04 211.97 205.64 208.49 531,799 +1.40(+0.68%)
Dec 01, 2022 207.32 208.32 204.80 207.09 269,694 +0.47(+0.23%)
Nov 30, 2022 205.03 206.62 200.78 206.62 412,056 +2.00(+0.98%)
Nov 29, 2022 204.65 208.37 204.13 204.62 244,706 +1.33(+0.65%)
Nov 28, 2022 204.92 207.55 203.27 203.29 266,546 -3.78(-1.83%)
Nov 25, 2022 207.51 209.01 205.92 207.07 96,547 +0.17(+0.08%)
Nov 23, 2022 207.91 210.35 206.90 206.91 269,823 -1.31(-0.63%)
Nov 22, 2022 206.14 208.66 205.24 208.22 418,085 +4.48(+2.20%)
Nov 21, 2022 200.41 204.98 199.51 203.74 354,983 +2.34(+1.16%)
Nov 18, 2022 202.15 202.42 197.88 201.40 346,783 +0.63(+0.31%)
Nov 17, 2022 195.15 200.95 194.24 200.78 372,685 +3.42(+1.73%)
Nov 16, 2022 196.00 198.89 195.75 197.36 254,469 -0.45(-0.23%)
Nov 15, 2022 197.81 199.23 195.21 197.81 440,821 +1.82(+0.93%)
Nov 14, 2022 188.19 198.98 187.74 195.99 745,748 +7.04(+3.73%)
Nov 11, 2022 199.61 199.61 186.41 188.95 828,229 -13.06(-6.46%)
Nov 10, 2022 201.83 202.69 198.91 202.00 333,642 +6.27(+3.20%)
Nov 09, 2022 198.73 200.58 194.78 195.73 312,348 -4.63(-2.31%)
Nov 08, 2022 199.46 202.10 197.80 200.36 364,865 +2.29(+1.16%)
Nov 07, 2022 198.95 199.88 196.33 198.07 343,171 +0.79(+0.40%)
Nov 04, 2022 200.16 200.71 195.26 197.28 421,977 +3.02(+1.55%)
Nov 03, 2022 191.37 197.04 190.88 194.26 312,879 +0.56(+0.29%)
Nov 02, 2022 198.56 193.53 193.70 392,543 -5.98(-2.99%)
Nov 01, 2022 200.08 200.22 195.81 199.68 467,479 +3.50(+1.78%)
Oct 31, 2022 193.59 196.87 193.12 196.18 414,150 +1.90(+0.98%)
Oct 28, 2022 194.62 198.18 190.26 194.28 547,968 -0.36(-0.18%)
Oct 27, 2022 188.61 194.77 184.59 194.64 810,437 +5.62(+2.97%)
Oct 26, 2022 187.98 191.43 185.36 189.03 554,030 +3.39(+1.83%)
Oct 25, 2022 179.60 185.65 179.59 185.64 698,796 +2.88(+1.58%)
Oct 24, 2022 180.13 183.69 178.51 182.75 411,698 +1.67(+0.93%)
Oct 21, 2022 176.25 182.53 175.05 181.08 424,341 +5.56(+3.17%)
Oct 20, 2022 175.31 179.80 173.30 175.52 587,234 -0.41(-0.23%)
Oct 19, 2022 179.99 180.84 175.23 175.93 393,492 -3.84(-2.13%)
Oct 18, 2022 180.58 183.45 178.33 179.76 359,727 +1.12(+0.63%)
Oct 17, 2022 180.58 182.70 178.05 178.65 455,416 +1.69(+0.95%)
Oct 14, 2022 182.72 183.99 176.31 176.96 406,593 -5.16(-2.83%)
Oct 13, 2022 173.51 183.44 172.82 182.12 473,316 +5.50(+3.11%)
Oct 12, 2022 178.57 180.67 175.79 176.62 367,144 -1.74(-0.98%)
Oct 11, 2022 174.96 180.33 174.96 178.36 525,171 +0.28(+0.16%)
Oct 10, 2022 175.07 179.92 175.07 178.08 421,174 +4.50(+2.59%)
Oct 07, 2022 176.24 176.94 173.34 173.58 461,695 -3.52(-1.98%)
Oct 06, 2022 178.26 180.14 175.96 177.10 707,456 -5.93(-3.24%)
Oct 05, 2022 182.35 183.80 181.07 183.03 370,620 -1.60(-0.87%)
Oct 04, 2022 179.03 184.88 178.37 184.62 410,522 +7.32(+4.13%)
Oct 03, 2022 172.94 178.78 172.94 177.30 515,499 +7.48(+4.40%)
Sep 30, 2022 169.46 173.40 168.74 169.82 511,500 +0.04(+0.02%)
Sep 29, 2022 171.70 171.70 168.69 169.78 459,135 -2.22(-1.29%)
Sep 28, 2022 167.70 173.51 167.39 172.00 596,145 +3.93(+2.34%)
Sep 27, 2022 167.00 169.38 165.96 168.07 417,463 +3.50(+2.12%)
Sep 26, 2022 165.22 167.32 163.82 164.57 386,322 -1.92(-1.15%)
Sep 23, 2022 167.25 167.25 163.85 166.49 444,360 -4.02(-2.36%)
Sep 22, 2022 174.97 175.65 170.15 170.51 362,862 -2.64(-1.52%)
Sep 21, 2022 177.20 177.91 173.15 173.15 356,539 -1.56(-0.89%)
Sep 20, 2022 174.26 175.65 172.50 174.71 435,635 -2.09(-1.18%)
Sep 19, 2022 168.91 177.62 168.91 176.81 573,369 +5.96(+3.49%)
Sep 16, 2022 172.00 173.15 168.61 170.85 1,545,431 -2.59(-1.49%)
Sep 15, 2022 174.09 176.22 172.73 173.44 539,201 +0.02(+0.01%)
Sep 14, 2022 180.92 180.92 171.22 173.42 673,599 -9.64(-5.27%)
Sep 13, 2022 184.32 186.84 182.83 183.06 321,074 -5.39(-2.86%)
Sep 12, 2022 193.09 193.47 188.06 188.45 347,582 -3.54(-1.85%)
Sep 09, 2022 187.36 192.22 187.36 191.99 331,249 +6.65(+3.59%)
Sep 08, 2022 182.09 185.95 180.61 185.34 383,869 +1.96(+1.07%)
Sep 07, 2022 178.20 183.89 176.24 183.39 278,058 +3.74(+2.08%)
Sep 06, 2022 179.96 182.00 178.16 179.65 576,695 +0.56(+0.32%)
Sep 02, 2022 181.65 184.14 178.01 179.08 299,327 +0.66(+0.37%)
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.