Skip to main content

Reliance Inc (NY: RS )

284.89 +7.78 (+2.81%)
Streaming Delayed Price Updated: 12:04 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 145.34 144.09 146.25 563,679 +1.23(+0.85%)
Jan 28, 2022 145.97 145.97 141.38 145.01 416,387 +0.95(+0.66%)
Jan 27, 2022 144.40 147.32 142.52 144.06 440,991 +1.47(+1.03%)
Jan 26, 2022 146.53 148.07 141.89 142.59 497,786 -2.35(-1.62%)
Jan 25, 2022 143.28 145.67 139.46 144.94 432,148 -0.66(-0.45%)
Jan 24, 2022 141.63 146.40 140.62 145.60 471,947 +1.31(+0.91%)
Jan 21, 2022 152.94 152.94 143.88 144.29 465,230 -9.46(-6.15%)
Jan 20, 2022 156.03 159.28 153.57 153.75 374,292 -2.84(-1.81%)
Jan 19, 2022 160.80 160.80 155.60 156.59 281,928 -0.19(-0.12%)
Jan 18, 2022 157.64 157.64 154.95 156.79 198,743 -2.32(-1.46%)
Jan 14, 2022 159.11 0 +0.71(+0.45%)
Jan 13, 2022 160.77 162.50 157.73 158.40 266,247 -2.04(-1.27%)
Jan 12, 2022 159.53 161.22 158.72 160.44 369,864 +3.39(+2.16%)
Jan 11, 2022 154.37 157.16 151.77 157.05 232,638 +1.70(+1.10%)
Jan 10, 2022 158.86 160.81 154.62 155.35 418,952 -3.95(-2.48%)
Jan 07, 2022 159.61 160.00 157.06 159.30 226,013 +1.00(+0.63%)
Jan 06, 2022 160.78 160.78 156.74 158.31 240,710 -1.21(-0.76%)
Jan 05, 2022 157.94 163.33 156.88 159.51 309,536 +3.04(+1.94%)
Jan 04, 2022 155.64 158.60 155.33 156.47 221,712 +2.19(+1.42%)
Jan 03, 2022 155.78 157.11 153.92 154.28 181,517 -0.90(-0.58%)
Dec 31, 2021 154.57 156.04 152.76 155.18 159,641 +0.72(+0.46%)
Dec 30, 2021 156.55 157.20 154.03 154.46 144,005 -1.08(-0.69%)
Dec 29, 2021 153.70 156.01 153.44 155.54 109,390 +1.18(+0.76%)
Dec 28, 2021 153.39 154.71 153.03 154.37 141,189 +0.22(+0.14%)
Dec 27, 2021 151.32 154.33 149.64 154.15 202,011 +2.36(+1.56%)
Dec 23, 2021 151.27 152.34 150.30 151.78 206,502 +0.88(+0.58%)
Dec 22, 2021 149.04 151.27 147.89 150.90 205,437 +2.23(+1.50%)
Dec 21, 2021 147.68 149.26 147.34 148.67 205,725 +1.89(+1.29%)
Dec 20, 2021 150.99 151.00 145.01 146.78 308,636 -5.55(-3.64%)
Dec 17, 2021 150.35 153.43 149.13 152.33 739,527 +1.30(+0.86%)
Dec 16, 2021 150.49 154.60 148.84 151.03 348,388 +2.41(+1.62%)
Dec 15, 2021 148.78 149.04 145.59 148.62 295,080 -1.48(-0.99%)
Dec 14, 2021 150.19 153.01 149.64 150.10 383,657 +0.40(+0.27%)
Dec 13, 2021 152.57 152.57 149.09 149.70 458,668 -1.61(-1.06%)
Dec 10, 2021 152.06 152.06 149.47 151.31 243,542 +1.25(+0.84%)
Dec 09, 2021 148.89 151.17 147.36 150.05 254,218 -0.13(-0.09%)
Dec 08, 2021 151.34 151.73 149.43 150.19 213,411 -0.14(-0.10%)
Dec 07, 2021 149.38 152.70 149.38 150.33 299,027 +3.05(+2.07%)
Dec 06, 2021 145.55 148.17 144.24 147.28 423,732 +2.46(+1.70%)
Dec 03, 2021 147.04 148.60 143.32 144.82 349,658 -1.92(-1.31%)
Dec 02, 2021 144.39 149.28 143.75 146.74 339,441 +3.77(+2.64%)
Dec 01, 2021 144.33 148.44 142.90 142.97 419,168 +0.79(+0.56%)
Nov 30, 2021 149.39 150.02 141.68 142.18 650,085 -7.84(-5.23%)
Nov 29, 2021 152.87 153.04 149.55 150.02 320,139 -1.31(-0.87%)
Nov 26, 2021 148.96 152.69 148.06 151.33 155,562 -3.42(-2.21%)
Nov 24, 2021 156.98 157.83 154.38 154.76 200,832 -2.10(-1.34%)
Nov 23, 2021 157.78 159.53 155.84 156.86 244,372 -0.02(-0.01%)
Nov 22, 2021 154.63 159.69 154.54 156.88 356,633 +2.20(+1.42%)
Nov 19, 2021 153.23 156.49 152.85 154.68 258,127 +1.25(+0.82%)
Nov 18, 2021 151.99 154.18 153.25 153.43 230,484 +1.74(+1.15%)
Nov 17, 2021 155.73 157.36 151.50 151.69 512,065 -6.01(-3.81%)
Nov 16, 2021 157.65 158.57 156.74 157.70 321,117 +0.49(+0.31%)
Nov 15, 2021 158.47 159.00 156.89 157.21 272,317 -1.69(-1.06%)
Nov 12, 2021 158.50 159.85 157.92 158.90 248,022 +0.39(+0.25%)
Nov 11, 2021 157.17 158.91 157.02 158.51 285,718 +2.39(+1.53%)
Nov 10, 2021 157.18 156.12 406,387 -1.97(-1.25%)
Nov 09, 2021 156.40 158.15 156.33 158.09 403,053 +0.99(+0.63%)
Nov 08, 2021 157.85 159.82 156.58 157.10 444,602 +1.57(+1.01%)
Nov 05, 2021 153.74 155.69 153.74 155.53 459,520 +2.36(+1.54%)
Nov 04, 2021 151.23 153.99 151.23 153.17 597,880 +5.13(+3.47%)
Nov 03, 2021 143.50 148.57 143.06 148.03 531,794 +4.72(+3.30%)
Nov 02, 2021 141.44 143.48 141.44 143.31 462,849 +1.18(+0.83%)
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.