Skip to main content

Reliance Inc (NY: RS )

279.09 -1.52 (-0.54%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 145.33 144.08 146.23 563,729 +1.23(+0.85%)
Jan 28, 2022 145.95 145.95 141.37 145.00 416,424 +0.95(+0.66%)
Jan 27, 2022 144.38 147.30 142.51 144.05 441,030 +1.47(+1.03%)
Jan 26, 2022 146.52 148.06 141.88 142.58 497,830 -2.35(-1.62%)
Jan 25, 2022 143.27 145.66 139.44 144.93 432,187 -0.66(-0.45%)
Jan 24, 2022 141.62 146.39 140.61 145.59 471,990 +1.31(+0.91%)
Jan 21, 2022 152.93 152.93 143.87 144.28 465,271 -9.46(-6.15%)
Jan 20, 2022 156.02 159.27 153.56 153.74 374,325 -2.84(-1.81%)
Jan 19, 2022 160.79 160.79 155.59 156.58 281,953 -0.19(-0.12%)
Jan 18, 2022 157.62 157.62 154.94 156.77 198,760 -2.33(-1.46%)
Jan 14, 2022 159.10 0 +0.71(+0.45%)
Jan 13, 2022 160.75 162.49 157.72 158.39 266,271 -2.04(-1.27%)
Jan 12, 2022 159.52 161.20 158.70 160.43 369,897 +3.39(+2.16%)
Jan 11, 2022 154.35 157.15 151.76 157.04 232,658 +1.70(+1.10%)
Jan 10, 2022 158.85 160.80 154.61 155.34 418,990 -3.95(-2.48%)
Jan 07, 2022 159.59 159.99 157.05 159.29 226,033 +1.00(+0.63%)
Jan 06, 2022 160.76 160.76 156.72 158.29 240,732 -1.20(-0.76%)
Jan 05, 2022 157.93 163.31 156.87 159.50 309,564 +3.04(+1.94%)
Jan 04, 2022 155.62 158.59 155.32 156.46 221,732 +2.19(+1.42%)
Jan 03, 2022 155.77 157.10 153.90 154.27 181,533 -0.90(-0.58%)
Dec 31, 2021 154.55 156.03 152.75 155.16 159,656 +0.72(+0.46%)
Dec 30, 2021 156.53 157.18 154.02 154.45 144,018 -1.08(-0.70%)
Dec 29, 2021 153.68 156.00 153.42 155.53 109,400 +1.18(+0.76%)
Dec 28, 2021 153.38 154.70 153.01 154.35 141,201 +0.22(+0.14%)
Dec 27, 2021 151.31 154.31 149.63 154.13 202,029 +2.36(+1.56%)
Dec 23, 2021 151.25 152.33 150.29 151.77 206,521 +0.88(+0.58%)
Dec 22, 2021 149.03 151.25 147.88 150.89 205,455 +2.23(+1.50%)
Dec 21, 2021 147.67 149.24 147.33 148.66 205,743 +1.89(+1.29%)
Dec 20, 2021 150.98 150.99 145.00 146.77 308,664 -5.55(-3.64%)
Dec 17, 2021 150.34 153.41 149.12 152.31 739,593 +1.30(+0.86%)
Dec 16, 2021 150.48 154.59 148.82 151.01 348,419 +2.41(+1.62%)
Dec 15, 2021 148.77 149.03 145.58 148.60 295,106 -1.48(-0.99%)
Dec 14, 2021 150.17 153.00 149.63 150.09 383,692 +0.40(+0.27%)
Dec 13, 2021 152.55 152.55 149.07 149.69 458,709 -1.61(-1.06%)
Dec 10, 2021 152.05 152.05 149.46 151.29 243,564 +1.25(+0.84%)
Dec 09, 2021 148.88 151.16 147.35 150.04 254,241 -0.13(-0.09%)
Dec 08, 2021 151.33 151.71 149.42 150.17 213,430 -0.14(-0.10%)
Dec 07, 2021 149.37 152.69 149.37 150.32 299,054 +3.05(+2.07%)
Dec 06, 2021 145.53 148.15 144.22 147.26 423,770 +2.46(+1.70%)
Dec 03, 2021 147.03 148.59 143.31 144.81 349,689 -1.92(-1.31%)
Dec 02, 2021 144.38 149.26 143.74 146.73 339,472 +3.77(+2.64%)
Dec 01, 2021 144.32 148.42 142.88 142.96 419,205 +0.79(+0.56%)
Nov 30, 2021 149.38 150.01 141.67 142.17 650,143 -7.84(-5.23%)
Nov 29, 2021 152.86 153.02 149.54 150.01 320,168 -1.31(-0.87%)
Nov 26, 2021 148.95 152.68 148.05 151.32 155,576 -3.42(-2.21%)
Nov 24, 2021 156.96 157.81 154.36 154.74 200,850 -2.10(-1.34%)
Nov 23, 2021 157.77 159.52 155.82 156.85 244,394 -0.02(-0.01%)
Nov 22, 2021 154.62 159.68 154.52 156.87 356,665 +2.20(+1.42%)
Nov 19, 2021 153.21 156.47 152.84 154.67 258,150 +1.25(+0.82%)
Nov 18, 2021 151.98 154.17 153.23 153.41 230,505 +1.74(+1.15%)
Nov 17, 2021 155.71 157.34 151.49 151.68 512,111 -6.01(-3.81%)
Nov 16, 2021 157.64 158.55 156.73 157.69 321,146 +0.49(+0.31%)
Nov 15, 2021 158.46 158.98 156.88 157.20 272,342 -1.69(-1.06%)
Nov 12, 2021 158.49 159.84 157.91 158.88 248,045 +0.39(+0.25%)
Nov 11, 2021 157.15 158.90 157.01 158.50 285,744 +2.39(+1.53%)
Nov 10, 2021 157.16 156.10 406,424 -1.97(-1.25%)
Nov 09, 2021 156.38 158.13 156.31 158.08 403,089 +0.99(+0.63%)
Nov 08, 2021 157.84 159.81 156.57 157.09 444,642 +1.57(+1.01%)
Nov 05, 2021 153.72 155.68 153.72 155.51 459,561 +2.36(+1.54%)
Nov 04, 2021 151.22 153.98 151.22 153.15 597,934 +5.13(+3.47%)
Nov 03, 2021 143.49 148.56 143.05 148.02 531,841 +4.72(+3.30%)
Nov 02, 2021 141.43 143.47 141.43 143.29 462,891 +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.