Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	251.00	253.98	249.68	252.58	347,302	+1.71(+0.68%)
Oct 30, 2023	248.70	251.71	247.53	250.87	265,876	+4.29(+1.74%)
Oct 27, 2023	246.27	248.89	244.74	246.59	517,260	+1.10(+0.45%)
Oct 26, 2023	238.76	250.45	235.46	245.48	707,304	+0.06(+0.02%)
Oct 25, 2023	245.15	247.46	245.15	245.42	408,309	+0.17(+0.07%)
Oct 24, 2023	246.78	248.28	245.04	245.25	438,127	+2.42(+1.00%)
Oct 23, 2023	242.38	244.91	241.05	242.83	328,624	-1.14(-0.47%)
Oct 20, 2023	247.53	250.43	243.72	243.97	352,601	-4.56(-1.83%)
Oct 19, 2023	251.63	254.16	247.81	248.53	333,376	-3.45(-1.37%)
Oct 18, 2023	257.68	258.34	251.97	251.99	300,221	-7.95(-3.06%)
Oct 17, 2023	253.69	261.56	253.69	259.94	471,771	+2.69(+1.05%)
Oct 16, 2023	256.63	258.75	254.76	257.25	264,084	+3.16(+1.24%)
Oct 13, 2023	255.71	259.68	253.69	254.09	354,600	-2.12(-0.83%)
Oct 12, 2023	260.53	260.53	254.28	256.22	321,545	-5.17(-1.98%)
Oct 11, 2023	262.95	264.89	258.85	261.39	155,489	-1.13(-0.43%)
Oct 10, 2023	261.82	265.71	261.70	262.52	137,312	+1.90(+0.73%)
Oct 09, 2023	257.79	260.87	257.51	260.62	220,816	+1.69(+0.65%)
Oct 06, 2023	256.78	260.86	256.32	258.94	319,990	+2.32(+0.91%)
Oct 05, 2023	254.72	258.04	254.72	256.61	340,518	+0.81(+0.32%)
Oct 04, 2023	252.94	256.96	252.94	255.80	353,135	+2.41(+0.95%)
Oct 03, 2023	255.59	257.04	249.49	253.39	472,771	-4.78(-1.85%)
Oct 02, 2023	259.33	261.43	255.98	258.16	325,717	-2.21(-0.85%)
Sep 29, 2023	262.28	262.28	258.78	260.38	359,714	-0.13(-0.05%)
Sep 28, 2023	261.38	262.65	259.69	260.51	320,406	-0.84(-0.32%)
Sep 27, 2023	260.78	262.34	258.45	261.35	244,029	+3.01(+1.16%)
Sep 26, 2023	262.22	262.89	258.13	258.34	224,086	-3.88(-1.48%)
Sep 25, 2023	259.89	263.04	261.72	262.22	127,957	+2.05(+0.79%)
Sep 22, 2023	261.31	263.93	259.75	260.18	209,010	-0.56(-0.21%)
Sep 21, 2023	261.92	263.26	259.77	260.73	230,782	-2.72(-1.03%)
Sep 20, 2023	267.55	271.09	263.39	263.45	299,439	-3.08(-1.15%)
Sep 19, 2023	262.42	267.80	262.42	266.53	380,781	+4.75(+1.81%)
Sep 18, 2023	259.67	265.14	259.67	261.79	209,818	+2.60(+1.00%)
Sep 15, 2023	262.18	263.72	257.79	259.19	848,555	-4.85(-1.84%)
Sep 14, 2023	263.89	266.18	262.62	264.03	386,820	+2.99(+1.15%)
Sep 13, 2023	263.78	264.71	259.80	261.04	292,121	-3.53(-1.33%)
Sep 12, 2023	259.12	266.19	259.11	264.57	322,871	+4.52(+1.74%)
Sep 11, 2023	267.04	268.09	259.38	260.05	434,893	-8.24(-3.07%)
Sep 08, 2023	271.17	271.21	267.61	268.29	232,837	-2.66(-0.98%)
Sep 07, 2023	265.55	271.49	264.43	270.95	337,745	+3.86(+1.45%)
Sep 06, 2023	268.50	272.46	266.74	267.09	251,608	-1.84(-0.68%)
Sep 05, 2023	282.01	282.01	266.83	268.93	431,948	-14.59(-5.14%)
Sep 01, 2023	286.26	286.36	282.85	283.51	223,127	+0.57(+0.20%)
Aug 31, 2023	282.47	283.46	280.72	282.95	546,437	+0.48(+0.17%)
Aug 30, 2023	283.91	287.46	282.21	282.47	241,793	-1.39(-0.49%)
Aug 29, 2023	275.67	284.38	275.67	283.86	192,174	+8.20(+2.98%)
Aug 28, 2023	273.77	278.39	273.02	275.66	135,184	+1.87(+0.68%)
Aug 25, 2023	273.44	275.21	271.86	273.79	157,609	+1.08(+0.40%)
Aug 24, 2023	269.83	274.46	269.12	272.71	210,860	+0.31(+0.11%)
Aug 23, 2023	274.44	274.56	271.67	272.40	247,108	-2.84(-1.03%)
Aug 22, 2023	275.98	277.45	274.97	275.24	180,687	+0.22(+0.08%)
Aug 21, 2023	276.71	278.01	272.67	275.02	176,382	-1.48(-0.53%)
Aug 18, 2023	275.04	277.03	273.80	276.50	214,642	+0.06(+0.02%)
Aug 17, 2023	280.14	281.42	275.09	276.44	166,356	-1.69(-0.61%)
Aug 16, 2023	276.69	282.42	276.11	278.13	161,269	+1.27(+0.46%)
Aug 15, 2023	280.17	281.04	276.42	276.86	138,335	-4.94(-1.75%)
Aug 14, 2023	280.00	282.03	274.72	281.80	259,151	+2.66(+0.95%)
Aug 11, 2023	276.47	279.24	275.31	279.14	203,168	+2.33(+0.84%)
Aug 10, 2023	280.00	280.61	274.94	276.81	160,109	-2.01(-0.72%)
Aug 09, 2023	282.73	282.73	277.42	278.82	253,478	-2.53(-0.90%)
Aug 08, 2023	279.30	282.90	277.42	281.36	197,058	+0.01(+0.00%)
Aug 07, 2023	281.18	284.01	279.48	281.35	262,216	+1.03(+0.37%)
Aug 04, 2023	284.76	286.40	280.00	280.32	222,266	-4.76(-1.67%)
Aug 03, 2023	280.54	287.91	280.54	285.08	276,675	+3.06(+1.08%)
Aug 02, 2023	285.97	288.89	280.86	282.02	299,329	-7.94(-2.74%)
Aug 01, 2023	286.36	292.84	286.36	289.96	209,791	+0.21(+0.07%)
Jul 31, 2023	287.51	291.86	287.51	289.76	273,286	+3.16(+1.10%)
Jul 28, 2023	277.83	287.04	275.16	286.60	258,841	+8.98(+3.24%)
Jul 27, 2023	283.86	286.61	271.10	277.62	528,199	-9.75(-3.39%)
Jul 26, 2023	287.60	289.49	284.96	287.36	287,392	-2.43(-0.84%)
Jul 25, 2023	283.69	289.92	283.69	289.80	235,163	+5.43(+1.91%)
Jul 24, 2023	284.17	286.66	283.85	284.36	178,942	+1.35(+0.48%)
Jul 21, 2023	283.90	284.14	281.29	283.02	148,980	+0.22(+0.08%)
Jul 20, 2023	283.99	284.91	280.92	282.80	239,076	+0.75(+0.27%)
Jul 19, 2023	283.36	283.56	279.57	282.05	220,080	-3.81(-1.33%)
Jul 18, 2023	282.10	285.99	282.10	285.86	156,868	+3.50(+1.24%)
Jul 17, 2023	280.78	282.94	278.33	282.36	185,615	+2.91(+1.04%)
Jul 14, 2023	280.43	280.43	275.07	279.45	222,234	-0.67(-0.24%)
Jul 13, 2023	281.00	282.65	280.02	280.12	228,261	-0.20(-0.07%)
Jul 12, 2023	281.29	283.76	279.51	280.32	261,524	+1.03(+0.37%)
Jul 11, 2023	276.91	279.63	276.90	279.29	184,271	+2.86(+1.03%)
Jul 10, 2023	271.43	279.07	271.22	276.43	344,016	+3.61(+1.32%)
Jul 07, 2023	270.35	275.91	269.72	272.82	309,031	+2.43(+0.90%)
Jul 06, 2023	266.24	270.84	264.48	270.38	402,480	+2.84(+1.06%)
Jul 05, 2023	265.86	271.46	265.86	267.54	347,858	-1.73(-0.64%)
Jul 03, 2023	268.07	271.48	268.07	269.27	136,188	+0.56(+0.21%)
Jun 30, 2023	269.31	269.36	265.34	268.71	286,715	+0.77(+0.29%)
Jun 29, 2023	262.74	268.47	262.44	267.94	259,073	+5.55(+2.12%)
Jun 28, 2023	260.73	264.37	259.63	262.39	356,701	-0.32(-0.12%)
Jun 27, 2023	256.52	262.84	256.25	262.71	246,326	+6.73(+2.63%)
Jun 26, 2023	255.88	258.87	255.50	255.98	230,709	+0.46(+0.18%)
Jun 23, 2023	251.05	256.39	250.73	255.52	553,414	+2.66(+1.05%)
Jun 22, 2023	253.18	253.28	249.65	252.86	168,557	-0.23(-0.09%)
Jun 21, 2023	249.21	254.40	247.96	253.09	261,157	+3.34(+1.34%)
Jun 20, 2023	251.21	251.21	248.10	249.75	295,724	-3.60(-1.42%)
Jun 16, 2023	252.84	253.43	249.86	253.36	818,020	+0.17(+0.07%)
Jun 15, 2023	250.44	253.59	250.02	253.19	296,021	+16.00(+6.75%)
May 08, 2023	242.33	242.68	235.44	237.19	321,741	-2.79(-1.16%)
May 05, 2023	239.33	244.84	238.75	239.98	277,112	+3.88(+1.64%)
May 04, 2023	240.94	242.79	234.30	236.09	403,296	-6.68(-2.75%)
May 03, 2023	244.00	247.49	242.03	242.78	445,721	-1.23(-0.50%)
May 02, 2023	240.82	244.35	238.35	244.01	261,231	+1.47(+0.61%)
May 01, 2023	245.47	246.60	241.02	242.54	283,484	-1.62(-0.66%)
Apr 28, 2023	248.71	250.77	241.35	244.16	555,294	-8.56(-3.39%)
Apr 27, 2023	238.25	253.28	231.46	252.72	562,532	+15.93(+6.73%)
Apr 26, 2023	239.54	239.54	235.50	236.78	624,930	-0.37(-0.16%)
Apr 25, 2023	242.41	243.29	236.47	237.16	598,833	-9.08(-3.69%)
Apr 24, 2023	245.08	248.39	244.96	246.23	259,319	+0.31(+0.12%)
Apr 21, 2023	245.24	246.61	242.06	245.93	325,020	+0.10(+0.04%)
Apr 20, 2023	243.96	249.88	243.96	245.83	332,830	+1.04(+0.43%)
Apr 19, 2023	249.44	249.44	243.01	244.79	488,485	-5.01(-2.01%)
Apr 18, 2023	244.55	250.16	242.86	249.80	312,717	+5.60(+2.29%)
Apr 17, 2023	242.51	244.28	240.10	244.20	559,054	+2.29(+0.94%)
Apr 14, 2023	239.92	242.15	238.66	241.92	585,676	+0.79(+0.33%)
Apr 13, 2023	243.44	243.44	238.24	241.13	527,062	-1.42(-0.59%)
Apr 12, 2023	245.88	246.06	242.16	242.55	436,872	-3.16(-1.29%)
Apr 11, 2023	245.17	247.54	244.86	245.71	277,695	+3.38(+1.39%)
Apr 10, 2023	237.46	244.47	237.46	242.33	374,718	+4.05(+1.70%)
Apr 06, 2023	238.35	239.65	235.12	238.28	303,263	-2.10(-0.87%)
Apr 05, 2023	240.66	243.66	237.57	240.38	503,475	-2.83(-1.16%)
Apr 04, 2023	252.54	252.96	241.66	243.21	431,968	-9.84(-3.89%)
Apr 03, 2023	252.50	253.70	250.16	253.05	335,016	+0.09(+0.03%)
Mar 31, 2023	249.04	253.32	247.38	252.96	552,314	+5.75(+2.33%)
Mar 30, 2023	250.69	251.85	246.20	247.21	473,366	-1.55(-0.62%)
Mar 29, 2023	254.99	254.99	247.67	248.76	553,039	-3.74(-1.48%)
Mar 28, 2023	251.99	254.38	251.36	252.49	355,090	+0.08(+0.03%)
Mar 27, 2023	250.61	253.71	249.91	252.41	352,754	+3.95(+1.59%)
Mar 24, 2023	242.61	249.66	240.52	248.46	412,147	+2.05(+0.83%)
Mar 23, 2023	245.29	250.16	243.39	246.41	415,849	+2.54(+1.04%)
Mar 22, 2023	245.95	248.97	243.71	243.87	343,738	-2.99(-1.21%)
Mar 21, 2023	247.81	249.65	244.64	246.85	481,504	+3.77(+1.55%)
Mar 20, 2023	240.47	246.65	238.89	243.08	562,168	+6.14(+2.59%)
Mar 17, 2023	242.33	242.77	236.18	236.94	1,610,019	-5.40(-2.23%)
Mar 16, 2023	234.21	243.50	233.82	242.34	674,000	+3.89(+1.63%)
Mar 15, 2023	240.69	242.16	234.19	238.45	822,589	-9.33(-3.77%)
Mar 14, 2023	249.29	252.54	244.93	247.78	846,831	+2.75(+1.12%)
Mar 13, 2023	244.18	247.94	242.61	245.03	649,316	-0.93(-0.38%)
Mar 10, 2023	251.93	251.93	245.32	245.96	816,186	-4.37(-1.74%)
Mar 09, 2023	254.76	254.95	249.15	250.32	511,859	-4.45(-1.75%)
Mar 08, 2023	255.31	255.73	251.01	254.78	558,982	+0.47(+0.19%)
Mar 07, 2023	253.66	255.24	252.25	254.31	645,122	+1.25(+0.49%)
Mar 06, 2023	255.65	258.13	251.47	253.06	725,656	-5.54(-2.14%)
Mar 03, 2023	256.29	259.53	253.37	258.60	824,280	+3.25(+1.27%)
Mar 02, 2023	246.96	255.38	245.37	255.36	830,588	+7.12(+2.87%)
Mar 01, 2023	245.71	249.43	245.20	248.24	582,472	+4.99(+2.05%)
Feb 28, 2023	240.75	245.46	238.06	243.25	4,430,239	+2.92(+1.22%)
Feb 27, 2023	242.54	246.33	238.89	240.33	791,142	-0.23(-0.10%)
Feb 24, 2023	235.96	240.68	234.44	240.56	619,558	+1.93(+0.81%)
Feb 23, 2023	239.57	242.31	236.75	238.63	550,937	-1.42(-0.59%)
Feb 22, 2023	236.85	243.04	236.79	240.05	653,464	+2.60(+1.10%)
Feb 21, 2023	242.47	244.07	236.47	237.45	617,430	-5.86(-2.41%)
Feb 17, 2023	239.47	244.17	239.04	243.31	787,982	+4.71(+1.97%)
Feb 16, 2023	236.48	240.53	229.50	238.60	759,563	+9.48(+4.14%)
Feb 15, 2023	227.91	229.44	223.65	229.12	496,435	-0.81(-0.35%)
Feb 14, 2023	226.56	230.65	225.36	229.93	453,507	+3.23(+1.42%)
Feb 13, 2023	223.12	226.79	220.97	226.70	446,771	+2.87(+1.28%)
Feb 10, 2023	222.06	224.63	221.12	223.83	307,382	+0.99(+0.44%)
Feb 09, 2023	228.57	229.10	222.10	222.84	352,180	-4.21(-1.85%)
Feb 08, 2023	226.82	230.77	226.74	227.05	284,582	-1.24(-0.54%)
Feb 07, 2023	228.40	230.78	225.75	228.29	532,728	-0.92(-0.40%)
Feb 06, 2023	230.37	232.15	227.75	229.21	334,473	-2.02(-0.87%)
Feb 03, 2023	231.10	234.69	228.24	231.23	512,240	+0.39(+0.17%)
Feb 02, 2023	228.88	231.19	226.37	230.84	545,268	+3.81(+1.68%)
Feb 01, 2023	221.79	228.61	219.88	227.03	296,359	+3.79(+1.70%)
Jan 31, 2023	217.41	223.41	216.88	223.24	339,125	+5.10(+2.34%)
Jan 30, 2023	221.99	224.35	217.83	218.14	319,837	-4.36(-1.96%)
Jan 27, 2023	223.93	227.46	220.20	222.50	331,657	-1.14(-0.51%)
Jan 26, 2023	218.15	224.42	216.39	223.63	347,057	+6.87(+3.17%)
Jan 25, 2023	212.12	217.42	210.73	216.76	347,043	+4.97(+2.34%)
Jan 24, 2023	213.28	214.42	210.39	211.80	356,864	-0.51(-0.24%)
Jan 23, 2023	211.37	213.76	210.99	212.31	301,087	+0.63(+0.30%)
Jan 20, 2023	208.90	211.72	204.80	211.68	287,203	+3.72(+1.79%)
Jan 19, 2023	206.45	208.64	204.19	207.96	437,938	+1.17(+0.56%)
Jan 18, 2023	211.55	213.55	206.66	206.79	326,043	-3.27(-1.56%)
Jan 17, 2023	213.21	214.69	209.40	210.06	455,463	-2.73(-1.28%)
Jan 13, 2023	209.15	213.26	207.54	212.79	329,440	+3.55(+1.70%)
Jan 12, 2023	209.04	209.74	206.44	209.24	292,814	+2.57(+1.24%)
Jan 11, 2023	206.77	207.23	203.87	206.66	310,976	+0.83(+0.41%)
Jan 10, 2023	203.02	206.06	200.38	205.83	275,933	+3.95(+1.95%)
Jan 09, 2023	205.57	206.46	200.75	201.88	315,786	-2.40(-1.18%)
Jan 06, 2023	205.93	209.18	203.91	204.29	395,957	+1.14(+0.56%)
Jan 05, 2023	201.31	203.36	199.18	203.15	326,770	+1.76(+0.87%)
Jan 04, 2023	196.54	202.32	196.48	201.39	352,611	+3.73(+1.89%)
Jan 03, 2023	199.52	200.41	195.81	197.66	293,779	-1.03(-0.52%)
Dec 30, 2022	198.12	198.94	197.13	198.69	190,252	-0.40(-0.20%)
Dec 29, 2022	198.94	199.72	197.54	199.10	169,685	+1.22(+0.62%)
Dec 28, 2022	202.97	203.05	197.66	197.88	175,605	-4.24(-2.10%)
Dec 27, 2022	201.90	203.48	200.33	202.12	109,793	+1.45(+0.72%)
Dec 23, 2022	200.10	201.45	198.95	200.67	212,821	+1.55(+0.78%)
Dec 22, 2022	202.19	202.19	195.47	199.12	231,681	-2.28(-1.13%)
Dec 21, 2022	202.21	203.60	200.17	201.39	346,918	+2.44(+1.23%)
Dec 20, 2022	198.14	202.30	197.48	198.95	416,031	+2.45(+1.25%)
Dec 19, 2022	198.28	200.21	195.54	196.50	441,906	-0.95(-0.48%)
Dec 16, 2022	194.33	199.33	193.73	197.45	1,857,017	+0.99(+0.50%)
Dec 15, 2022	197.86	197.86	192.48	196.46	470,307	-3.80(-1.90%)
Dec 14, 2022	202.72	203.57	197.71	200.25	403,379	-0.64(-0.32%)
Dec 13, 2022	204.59	205.12	199.73	200.89	524,832	-0.03(-0.01%)
Dec 12, 2022	200.05	201.27	196.74	200.92	311,432	+1.63(+0.82%)
Dec 09, 2022	204.34	205.20	198.95	199.29	342,630	-5.89(-2.87%)
Dec 08, 2022	208.08	208.23	204.32	205.18	225,980	+0.31(+0.15%)
Dec 07, 2022	203.85	206.29	203.24	204.87	350,855	+0.23(+0.11%)
Dec 06, 2022	205.65	207.36	203.03	204.63	394,971	-0.23(-0.11%)
Dec 05, 2022	207.31	207.75	203.40	204.87	283,404	-4.39(-2.10%)
Dec 02, 2022	206.79	212.75	206.39	209.25	529,864	+1.40(+0.68%)
Dec 01, 2022	208.08	209.08	205.54	207.85	268,712	+0.47(+0.23%)
Nov 30, 2022	205.78	207.38	201.52	207.38	410,557	+2.01(+0.98%)
Nov 29, 2022	205.40	209.13	204.88	205.37	243,815	+1.34(+0.65%)
Nov 28, 2022	205.67	208.31	204.01	204.03	265,576	-3.80(-1.83%)
Nov 25, 2022	208.27	209.78	206.67	207.83	96,196	+0.17(+0.08%)
Nov 23, 2022	208.67	211.12	207.66	207.66	268,841	-1.31(-0.63%)
Nov 22, 2022	206.89	209.42	205.99	208.98	416,563	+4.49(+2.20%)
Nov 21, 2022	201.14	205.73	200.24	204.49	353,692	+2.35(+1.16%)
Nov 18, 2022	202.88	203.16	198.60	202.14	345,521	+0.63(+0.31%)
Nov 17, 2022	195.87	201.68	194.94	201.51	371,329	+3.43(+1.73%)
Nov 16, 2022	196.71	199.62	196.47	198.08	253,543	-0.45(-0.23%)
Nov 15, 2022	198.53	199.96	195.92	198.53	439,216	+1.83(+0.93%)
Nov 14, 2022	188.88	199.70	188.43	196.70	743,034	+7.06(+3.73%)
Nov 11, 2022	200.34	200.34	187.10	189.64	825,215	-13.10(-6.46%)
Nov 10, 2022	202.57	203.43	199.63	202.74	332,428	+6.29(+3.20%)
Nov 09, 2022	199.46	201.31	195.49	196.45	311,211	-4.64(-2.31%)
Nov 08, 2022	200.19	202.84	198.52	201.09	363,537	+2.30(+1.15%)
Nov 07, 2022	199.67	200.61	197.05	198.79	341,923	+0.79(+0.40%)
Nov 04, 2022	200.90	201.44	195.97	198.00	420,441	+3.03(+1.55%)
Nov 03, 2022	192.07	197.76	191.57	194.97	311,740	+0.57(+0.29%)
Nov 02, 2022	199.28		194.24	194.41	391,114	-6.00(-2.99%)

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.

Reliance Inc (NY: RS )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Reliance Inc (NY: RS )

Historical Prices

Sections

Services

Decatur Daily Democrat