Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 139.97 140.94 136.29 136.66 474,258 -2.18(-1.57%)
Sep 29, 2021 142.03 142.45 138.13 138.84 328,827 -1.18(-0.84%)
Sep 28, 2021 139.53 141.30 137.15 140.02 274,255 +0.50(+0.36%)
Sep 27, 2021 137.27 140.17 137.27 139.52 209,543 +2.42(+1.76%)
Sep 24, 2021 138.15 139.28 137.00 137.10 236,231 -1.45(-1.05%)
Sep 23, 2021 138.62 140.60 138.13 138.55 406,057 +0.67(+0.49%)
Sep 22, 2021 136.95 140.14 136.95 137.88 476,970 +3.38(+2.51%)
Sep 21, 2021 136.48 136.48 132.82 134.50 556,060 -0.85(-0.63%)
Sep 20, 2021 133.68 135.49 129.99 135.36 473,237 -2.90(-2.10%)
Sep 17, 2021 139.72 139.85 137.14 138.26 978,413 -2.25(-1.60%)
Sep 16, 2021 143.79 143.79 140.21 140.51 283,965 -3.51(-2.44%)
Sep 15, 2021 141.74 144.32 141.74 144.02 425,599 +3.89(+2.77%)
Sep 14, 2021 143.11 143.11 139.67 140.14 227,190 -3.44(-2.39%)
Sep 13, 2021 144.46 144.46 141.80 143.57 373,552 +0.99(+0.69%)
Sep 10, 2021 143.55 144.79 142.16 142.59 442,964 -0.06(-0.04%)
Sep 09, 2021 142.01 144.03 141.54 142.64 342,732 +0.59(+0.41%)
Sep 08, 2021 142.22 142.93 141.06 142.06 336,764 -0.94(-0.66%)
Sep 07, 2021 143.34 144.56 142.87 143.00 288,158 -0.54(-0.37%)
Sep 03, 2021 143.48 144.15 142.74 143.53 364,401 -0.05(-0.03%)
Sep 02, 2021 144.41 144.43 142.67 143.58 290,894 +0.09(+0.06%)
Sep 01, 2021 143.15 144.15 139.66 143.50 304,777 -0.48(-0.33%)
Aug 31, 2021 146.11 146.11 143.76 143.98 240,686 -2.50(-1.70%)
Aug 30, 2021 147.37 148.16 145.81 146.47 366,952 -0.43(-0.29%)
Aug 27, 2021 144.90 147.76 144.49 146.90 284,038 +3.32(+2.31%)
Aug 26, 2021 146.06 146.41 143.56 143.58 309,175 -1.99(-1.36%)
Aug 25, 2021 146.29 147.31 145.06 145.57 267,583 -0.82(-0.56%)
Aug 24, 2021 147.34 148.99 145.73 146.38 350,141 +1.41(+0.97%)
Aug 23, 2021 145.88 146.19 144.52 144.97 286,358 +1.15(+0.80%)
Aug 20, 2021 143.75 145.59 143.19 143.82 551,026 +0.13(+0.09%)
Aug 19, 2021 140.68 144.82 140.44 143.69 377,656 -0.13(-0.09%)
Aug 18, 2021 144.84 147.43 143.68 143.82 273,336 -2.58(-1.76%)
Aug 17, 2021 147.79 147.91 143.98 146.40 172,070 -2.54(-1.71%)
Aug 16, 2021 148.96 149.84 145.48 148.95 244,142 -1.84(-1.22%)
Aug 13, 2021 151.16 152.05 150.08 150.79 182,093 -0.95(-0.63%)
Aug 12, 2021 152.03 153.01 149.31 151.74 201,255 -1.12(-0.74%)
Aug 11, 2021 151.44 152.95 149.95 152.86 313,038 +2.33(+1.55%)
Aug 10, 2021 146.56 150.93 146.56 150.53 335,223 +4.04(+2.76%)
Aug 09, 2021 144.71 147.30 144.11 146.49 205,221 +0.56(+0.39%)
Aug 06, 2021 145.76 146.81 144.18 145.93 171,577 +2.23(+1.55%)
Aug 05, 2021 144.99 146.39 142.99 143.70 289,442 -1.01(-0.70%)
Aug 04, 2021 149.30 149.77 144.61 144.71 299,005 -5.71(-3.80%)
Aug 03, 2021 148.03 150.87 145.53 150.43 213,581 +2.65(+1.79%)
Aug 02, 2021 151.58 152.30 147.69 147.78 376,022 -2.37(-1.58%)
Jul 30, 2021 150.95 152.97 149.52 150.15 230,275 -1.52(-1.00%)
Jul 29, 2021 148.28 152.33 147.59 151.67 296,657 +5.00(+3.41%)
Jul 28, 2021 147.18 147.23 144.09 146.67 211,658 +0.23(+0.16%)
Jul 27, 2021 146.56 147.47 144.43 146.44 339,662 -0.47(-0.32%)
Jul 26, 2021 148.22 150.01 146.85 146.91 417,144 +2.34(+1.62%)
Jul 23, 2021 144.60 145.08 142.81 144.57 352,696 +1.27(+0.89%)
Jul 22, 2021 142.75 144.09 139.79 143.30 397,431 -0.82(-0.57%)
Jul 21, 2021 143.98 145.60 143.51 144.12 346,973 +1.99(+1.40%)
Jul 20, 2021 137.75 143.05 137.19 142.13 430,848 +3.91(+2.83%)
Jul 19, 2021 139.02 139.50 136.75 138.23 544,820 -3.60(-2.54%)
Jul 16, 2021 144.42 145.10 141.62 141.83 375,715 -2.45(-1.70%)
Jul 15, 2021 142.72 146.48 142.72 144.28 219,206 +1.04(+0.73%)
Jul 14, 2021 144.93 145.68 142.39 143.24 251,697 -0.31(-0.21%)
Jul 13, 2021 144.72 145.20 142.91 143.55 182,696 -2.40(-1.64%)
Jul 12, 2021 143.27 146.41 142.28 145.95 320,380 +1.01(+0.70%)
Jul 09, 2021 144.45 145.95 144.00 144.93 288,141 +3.14(+2.22%)
Jul 08, 2021 141.53 144.06 140.13 141.79 276,685 -2.28(-1.59%)
Jul 07, 2021 142.46 145.12 142.46 144.07 341,719 +1.78(+1.25%)
Jul 06, 2021 144.82 145.38 141.38 142.30 371,055 -3.35(-2.30%)
Jul 02, 2021 146.60 147.12 145.04 145.65 307,552 -0.46(-0.31%)
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.