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

Reliance Inc (NY: RS )

319.49 -0.67 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Apr 19, 2024 319.58 322.83 315.00 319.49 223,949 -0.67(-0.21%)
Apr 18, 2024 324.10 324.11 317.98 320.16 147,697 -1.96(-0.61%)
Apr 17, 2024 326.81 326.86 322.04 322.12 145,782 -0.76(-0.24%)
Apr 16, 2024 323.08 323.88 319.39 322.88 160,646 -2.35(-0.72%)
Apr 15, 2024 329.92 330.46 323.40 325.23 175,779 -0.30(-0.09%)
Apr 12, 2024 329.29 329.94 324.88 325.53 182,013 -5.22(-1.58%)
Apr 11, 2024 331.12 332.56 328.43 330.75 194,515 -1.26(-0.38%)
Apr 10, 2024 331.33 334.77 330.21 332.01 189,767 -3.94(-1.17%)
Apr 09, 2024 339.29 341.89 333.25 335.95 193,889 -1.13(-0.34%)
Apr 08, 2024 342.08 342.20 334.97 337.08 234,866 -2.96(-0.87%)
Apr 05, 2024 336.26 340.06 334.80 340.04 182,930 +3.76(+1.12%)
Apr 04, 2024 340.27 341.59 335.36 336.28 168,268 -2.23(-0.66%)
Apr 03, 2024 332.70 338.85 332.70 338.51 215,762 +5.43(+1.63%)
Apr 02, 2024 331.85 334.57 328.83 333.08 267,964 -0.06(-0.02%)
Apr 01, 2024 335.40 335.40 330.26 333.14 167,707 -1.04(-0.31%)
Mar 28, 2024 336.61 337.01 333.21 334.18 227,868 -2.72(-0.81%)
Mar 27, 2024 333.70 337.11 333.30 336.90 170,384 +5.52(+1.67%)
Mar 26, 2024 332.33 334.68 329.11 331.38 203,076 -0.15(-0.05%)
Mar 25, 2024 332.23 336.13 331.49 331.53 211,433 +1.10(+0.33%)
Mar 22, 2024 332.01 332.84 328.56 330.43 207,444 -1.42(-0.43%)
Mar 21, 2024 329.69 332.48 326.45 331.85 166,656 +4.92(+1.50%)
Mar 20, 2024 326.51 328.67 324.60 326.93 162,332 +1.85(+0.57%)
Mar 19, 2024 321.40 326.31 321.40 325.08 389,749 +4.37(+1.36%)
Mar 18, 2024 323.93 324.19 320.04 320.71 203,061 +0.07(+0.02%)
Mar 15, 2024 316.98 322.63 316.98 320.64 1,078,132 +1.39(+0.44%)
Mar 14, 2024 323.88 324.67 314.21 319.25 315,328 -4.82(-1.49%)
Mar 13, 2024 321.45 324.22 318.62 324.07 310,599 +2.89(+0.90%)
Mar 12, 2024 318.60 321.49 316.75 321.18 176,727 +3.24(+1.02%)
Mar 11, 2024 317.83 318.53 312.83 317.94 193,618 -1.86(-0.58%)
Mar 08, 2024 323.55 324.85 318.21 319.80 311,192 -2.18(-0.68%)
Mar 07, 2024 323.38 325.05 319.52 321.98 253,642 +0.81(+0.25%)
Mar 06, 2024 323.97 323.97 318.87 321.17 194,027 +2.00(+0.63%)
Mar 05, 2024 318.84 321.42 317.20 319.17 186,003 -1.51(-0.47%)
Mar 04, 2024 320.98 324.06 319.68 320.67 251,803 +1.59(+0.50%)
Mar 01, 2024 321.86 323.84 318.79 319.09 259,493 -1.04(-0.32%)
Feb 29, 2024 320.70 321.27 316.75 320.12 747,331 -0.24(-0.07%)
Feb 28, 2024 319.41 323.05 317.08 320.36 250,188 -1.44(-0.45%)
Feb 27, 2024 323.93 325.27 321.00 321.80 255,897 -2.68(-0.83%)
Feb 26, 2024 321.79 326.69 321.32 324.48 178,458 +1.46(+0.45%)
Feb 23, 2024 319.61 324.00 318.10 323.01 227,003 +4.80(+1.51%)
Feb 22, 2024 315.19 319.10 315.19 318.21 215,871 +3.02(+0.96%)
Feb 21, 2024 316.94 317.94 312.35 315.19 311,027 -1.30(-0.41%)
Feb 20, 2024 322.26 324.71 316.24 316.49 424,996 -8.83(-2.71%)
Feb 16, 2024 330.27 332.19 325.29 325.32 396,459 -5.89(-1.78%)
Feb 15, 2024 318.79 331.52 317.05 331.21 602,692 +37.56(+12.79%)
Feb 14, 2024 289.72 294.26 287.58 293.64 291,855 +5.56(+1.93%)
Feb 13, 2024 292.08 293.67 285.27 288.08 256,361 -9.37(-3.15%)
Feb 12, 2024 298.98 301.86 297.08 297.45 247,460 -1.14(-0.38%)
Feb 09, 2024 297.49 298.72 296.58 298.59 205,943 +2.17(+0.73%)
Feb 08, 2024 296.68 297.53 295.84 296.42 188,427 -0.83(-0.28%)
Feb 07, 2024 291.73 297.58 290.91 297.24 201,787 +6.85(+2.36%)
Feb 06, 2024 287.54 290.69 286.57 290.39 150,428 +2.74(+0.95%)
Feb 05, 2024 286.76 288.21 284.17 287.65 128,580 -1.50(-0.52%)
Feb 02, 2024 288.11 291.24 285.75 289.15 172,576 +0.54(+0.19%)
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.