Skip to main content

Reliance Inc (NY: RS )

335.90 -1.00 (-0.30%)
Streaming Delayed Price Updated: 11:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 146.43 145.17 147.34 559,498 +1.24(+0.85%)
Jan 28, 2022 147.06 147.06 142.44 146.09 413,299 +0.95(+0.66%)
Jan 27, 2022 145.48 148.42 143.59 145.14 437,720 +1.48(+1.03%)
Jan 26, 2022 147.63 149.18 142.95 143.66 494,094 -2.37(-1.62%)
Jan 25, 2022 144.35 146.76 140.50 146.03 428,943 -0.67(-0.45%)
Jan 24, 2022 142.69 147.50 141.67 146.69 468,447 +1.32(+0.91%)
Jan 21, 2022 154.08 154.08 144.96 145.37 461,780 -9.53(-6.15%)
Jan 20, 2022 157.20 160.47 154.72 154.90 371,516 -2.86(-1.81%)
Jan 19, 2022 162.00 162.00 156.76 157.76 279,837 -0.19(-0.12%)
Jan 18, 2022 158.81 158.81 156.11 157.96 197,269 -2.34(-1.46%)
Jan 14, 2022 160.30 0 +0.71(+0.45%)
Jan 13, 2022 161.97 163.72 158.91 159.59 264,273 -2.05(-1.27%)
Jan 12, 2022 160.72 162.42 159.90 161.64 367,121 +3.41(+2.16%)
Jan 11, 2022 155.52 158.33 152.91 158.23 230,912 +1.72(+1.10%)
Jan 10, 2022 160.05 162.01 155.78 156.51 415,845 -3.98(-2.48%)
Jan 07, 2022 160.80 161.20 158.24 160.49 224,337 +1.00(+0.63%)
Jan 06, 2022 161.98 161.98 157.91 159.49 238,925 -1.21(-0.76%)
Jan 05, 2022 159.12 164.55 158.05 160.70 307,241 +3.06(+1.94%)
Jan 04, 2022 156.80 159.78 156.49 157.64 220,068 +2.21(+1.42%)
Jan 03, 2022 156.95 158.28 155.07 155.43 180,171 -0.91(-0.58%)
Dec 31, 2021 155.72 157.21 153.90 156.34 158,457 +0.72(+0.46%)
Dec 30, 2021 157.72 158.37 155.18 155.62 142,937 -1.09(-0.69%)
Dec 29, 2021 154.84 157.18 154.59 156.71 108,579 +1.19(+0.76%)
Dec 28, 2021 154.54 155.87 154.17 155.52 140,141 +0.22(+0.14%)
Dec 27, 2021 152.46 155.48 150.76 155.30 200,513 +2.38(+1.56%)
Dec 23, 2021 152.40 153.48 151.42 152.92 204,971 +0.89(+0.58%)
Dec 22, 2021 150.15 152.40 149.00 152.03 203,913 +2.25(+1.50%)
Dec 21, 2021 148.78 150.37 148.44 149.78 204,199 +1.91(+1.29%)
Dec 20, 2021 152.12 152.13 146.09 147.88 306,347 -5.59(-3.64%)
Dec 17, 2021 151.47 154.57 150.24 153.47 734,043 +1.31(+0.86%)
Dec 16, 2021 151.62 155.76 149.95 152.16 345,804 +2.43(+1.62%)
Dec 15, 2021 149.89 150.15 146.68 149.73 292,891 -1.49(-0.99%)
Dec 14, 2021 151.31 154.16 150.76 151.22 380,812 +0.41(+0.27%)
Dec 13, 2021 153.71 153.71 150.20 150.82 455,266 -1.62(-1.06%)
Dec 10, 2021 153.20 153.20 150.59 152.44 241,736 +1.26(+0.83%)
Dec 09, 2021 150.01 152.30 148.47 151.17 252,333 -0.13(-0.09%)
Dec 08, 2021 152.47 152.86 150.55 151.31 211,828 -0.14(-0.10%)
Dec 07, 2021 150.50 153.84 150.50 151.45 296,809 +3.07(+2.07%)
Dec 06, 2021 146.63 149.27 145.31 148.38 420,589 +2.48(+1.70%)
Dec 03, 2021 148.14 149.71 144.39 145.90 347,065 -1.94(-1.31%)
Dec 02, 2021 145.47 150.39 144.82 147.84 336,924 +3.80(+2.64%)
Dec 01, 2021 145.41 149.54 143.96 144.04 416,059 +0.80(+0.56%)
Nov 30, 2021 150.51 151.14 142.74 143.24 645,264 -7.90(-5.23%)
Nov 29, 2021 154.02 154.18 150.67 151.14 317,765 -1.32(-0.87%)
Nov 26, 2021 150.07 153.83 149.17 152.46 154,409 -3.45(-2.21%)
Nov 24, 2021 158.15 159.01 155.53 155.91 199,343 -2.12(-1.34%)
Nov 23, 2021 158.96 160.73 157.00 158.03 242,560 -0.02(-0.01%)
Nov 22, 2021 155.79 160.89 155.69 158.05 353,989 +2.22(+1.42%)
Nov 19, 2021 154.37 157.65 154.00 155.84 256,213 +1.26(+0.82%)
Nov 18, 2021 153.13 155.34 154.39 154.57 228,775 +1.75(+1.15%)
Nov 17, 2021 156.89 158.53 152.64 152.82 508,266 -6.05(-3.81%)
Nov 16, 2021 158.83 159.75 157.91 158.88 318,734 +0.49(+0.31%)
Nov 15, 2021 159.66 160.18 158.06 158.39 270,297 -1.70(-1.06%)
Nov 12, 2021 159.68 161.05 159.10 160.09 246,182 +0.39(+0.25%)
Nov 11, 2021 158.34 160.10 158.20 159.69 283,598 +2.41(+1.53%)
Nov 10, 2021 158.35 157.28 403,372 -1.99(-1.25%)
Nov 09, 2021 157.56 159.33 157.50 159.27 400,062 +1.00(+0.63%)
Nov 08, 2021 159.03 161.02 157.75 158.27 441,303 +1.58(+1.01%)
Nov 05, 2021 154.89 156.85 154.89 156.69 456,111 +2.38(+1.54%)
Nov 04, 2021 152.36 155.15 152.36 154.31 593,444 +5.17(+3.47%)
Nov 03, 2021 144.57 149.69 144.13 149.14 527,848 +4.76(+3.30%)
Nov 02, 2021 142.50 144.55 142.50 144.38 459,415 +1.19(+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.