Skip to main content

Reliance Inc (NY: RS )

335.59 -1.31 (-0.39%)
Streaming Delayed Price Updated: 10:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 153.50 155.68 152.16 152.54 349,022 -3.15(-2.02%)
Apr 29, 2021 155.42 156.92 152.70 155.69 476,637 +1.43(+0.93%)
Apr 28, 2021 151.76 155.30 151.51 154.26 282,707 +2.00(+1.31%)
Apr 27, 2021 151.40 152.53 149.87 152.26 352,973 +0.20(+0.13%)
Apr 26, 2021 151.14 153.08 150.73 152.06 616,750 +2.21(+1.47%)
Apr 23, 2021 149.06 150.49 147.87 149.85 309,191 +2.22(+1.50%)
Apr 22, 2021 150.41 150.51 145.01 147.64 352,980 +0.04(+0.03%)
Apr 21, 2021 144.58 148.25 144.01 147.60 413,303 +2.16(+1.49%)
Apr 20, 2021 148.25 148.44 144.73 145.44 360,809 -2.33(-1.58%)
Apr 19, 2021 147.96 149.26 145.85 147.77 296,014 -0.68(-0.46%)
Apr 16, 2021 149.68 149.82 147.43 148.45 313,920 +0.88(+0.59%)
Apr 15, 2021 149.11 149.11 146.68 147.57 307,405 -0.43(-0.29%)
Apr 14, 2021 147.78 150.28 147.30 148.00 323,530 +1.18(+0.80%)
Apr 13, 2021 148.96 149.11 145.25 146.82 259,062 -2.18(-1.46%)
Apr 12, 2021 147.62 149.46 147.19 149.00 267,354 +2.22(+1.51%)
Apr 09, 2021 146.43 148.68 146.15 146.78 373,720 -0.02(-0.01%)
Apr 08, 2021 146.50 147.33 144.50 146.80 392,193 -0.24(-0.16%)
Apr 07, 2021 147.90 148.48 146.09 147.04 291,357 -0.31(-0.21%)
Apr 06, 2021 149.19 150.34 146.28 147.35 480,561 -1.99(-1.33%)
Apr 05, 2021 150.45 151.31 148.44 149.34 383,925 +1.24(+0.84%)
Apr 01, 2021 144.68 148.46 143.39 148.10 430,576 +3.20(+2.21%)
Mar 31, 2021 145.37 146.75 143.37 144.91 571,105 +0.99(+0.69%)
Mar 30, 2021 143.35 145.10 141.93 143.92 358,530 +0.43(+0.30%)
Mar 29, 2021 147.12 150.94 143.22 143.49 560,331 -4.59(-3.10%)
Mar 26, 2021 140.99 148.17 140.99 148.07 502,672 +8.47(+6.07%)
Mar 25, 2021 134.14 140.24 133.59 139.61 343,018 +4.11(+3.03%)
Mar 24, 2021 136.57 139.61 135.29 135.50 295,404 +0.94(+0.70%)
Mar 23, 2021 137.30 138.03 133.77 134.55 613,623 -4.28(-3.08%)
Mar 22, 2021 140.76 141.28 138.66 138.84 402,133 -2.73(-1.93%)
Mar 19, 2021 142.48 142.97 138.41 141.57 1,344,698 -0.54(-0.38%)
Mar 18, 2021 143.24 146.29 141.23 142.11 624,564 -0.55(-0.39%)
Mar 17, 2021 142.32 144.91 140.85 142.66 424,312 -0.04(-0.03%)
Mar 16, 2021 145.18 145.50 142.22 142.70 356,400 -2.26(-1.56%)
Mar 15, 2021 145.64 145.64 142.89 144.96 364,319 -0.46(-0.31%)
Mar 12, 2021 144.65 146.62 143.50 145.42 448,968 +1.67(+1.17%)
Mar 11, 2021 142.57 143.94 141.36 143.75 429,681 +2.22(+1.57%)
Mar 10, 2021 138.54 142.42 137.60 141.53 391,417 +2.61(+1.88%)
Mar 09, 2021 139.16 139.99 135.70 138.92 475,126 -0.63(-0.45%)
Mar 08, 2021 134.86 140.19 133.71 139.55 446,354 +6.08(+4.56%)
Mar 05, 2021 131.71 134.07 129.35 133.47 461,369 +3.55(+2.73%)
Mar 04, 2021 133.66 133.66 128.14 129.92 341,821 -3.71(-2.78%)
Mar 03, 2021 132.63 135.66 131.38 133.63 395,150 +1.66(+1.26%)
Mar 02, 2021 132.88 133.08 130.93 131.97 400,191 -0.61(-0.46%)
Mar 01, 2021 128.53 133.13 128.04 132.57 530,047 +6.78(+5.39%)
Feb 26, 2021 128.16 128.86 124.77 125.79 377,083 -3.06(-2.38%)
Feb 25, 2021 132.26 132.69 128.25 128.85 355,358 -2.64(-2.00%)
Feb 24, 2021 128.97 131.93 127.95 131.49 625,336 +2.52(+1.96%)
Feb 23, 2021 128.55 129.44 127.03 128.97 421,368 +0.16(+0.13%)
Feb 22, 2021 125.00 129.41 124.97 128.81 487,420 +3.81(+3.04%)
Feb 19, 2021 121.64 125.59 120.29 125.00 499,099 +4.25(+3.52%)
Feb 18, 2021 119.41 122.71 118.02 120.75 462,298 +1.40(+1.17%)
Feb 17, 2021 121.41 122.07 119.34 119.35 376,267 -1.96(-1.62%)
Feb 16, 2021 120.25 121.87 119.86 121.31 303,040 +1.81(+1.51%)
Feb 12, 2021 117.94 119.67 117.49 119.50 168,888 +1.19(+1.01%)
Feb 11, 2021 117.93 118.65 116.67 118.31 241,964 +0.47(+0.40%)
Feb 10, 2021 119.60 119.88 117.76 117.84 197,376 -0.93(-0.79%)
Feb 09, 2021 118.17 119.20 117.24 118.78 421,686 +0.29(+0.24%)
Feb 08, 2021 119.32 120.19 117.73 118.49 302,671 +0.75(+0.64%)
Feb 05, 2021 119.34 120.04 117.54 117.74 345,239 -0.17(-0.15%)
Feb 04, 2021 116.63 118.19 115.31 117.91 269,304 +1.73(+1.49%)
Feb 03, 2021 115.14 116.51 115.04 116.18 253,449 +1.18(+1.03%)
Feb 02, 2021 113.78 115.14 113.02 115.00 328,809 +1.60(+1.41%)
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.