Skip to main content

Reliance Inc (NY: RS )

278.72 -1.89 (-0.67%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 196.61 197.43 195.64 197.19 191,708 -0.40(-0.20%)
Dec 29, 2022 197.43 198.20 196.04 197.58 170,983 +1.21(+0.62%)
Dec 28, 2022 201.43 201.51 196.16 196.38 176,949 -4.21(-2.10%)
Dec 27, 2022 200.37 201.94 198.81 200.58 110,633 +1.44(+0.72%)
Dec 23, 2022 198.58 199.92 197.44 199.14 214,449 +1.54(+0.78%)
Dec 22, 2022 200.65 200.65 193.99 197.60 233,454 -2.26(-1.13%)
Dec 21, 2022 200.67 202.06 198.65 199.86 349,573 +2.43(+1.23%)
Dec 20, 2022 196.64 200.76 195.98 197.44 419,215 +2.44(+1.25%)
Dec 19, 2022 196.78 198.69 194.06 195.00 445,288 -0.95(-0.48%)
Dec 16, 2022 192.85 197.82 192.26 195.95 1,871,227 +0.98(+0.50%)
Dec 15, 2022 196.36 196.36 191.02 194.96 473,905 -3.77(-1.90%)
Dec 14, 2022 201.18 202.03 196.21 198.73 406,466 -0.63(-0.32%)
Dec 13, 2022 203.04 203.56 198.22 199.37 528,848 -0.03(-0.01%)
Dec 12, 2022 198.53 199.74 195.25 199.40 313,815 +1.62(+0.82%)
Dec 09, 2022 202.79 203.64 197.44 197.78 345,252 -5.84(-2.87%)
Dec 08, 2022 206.50 206.65 202.77 203.62 227,710 +0.31(+0.15%)
Dec 07, 2022 202.30 204.72 201.70 203.31 353,540 +0.23(+0.12%)
Dec 06, 2022 204.09 205.79 201.49 203.08 397,993 -0.23(-0.12%)
Dec 05, 2022 205.74 206.18 201.85 203.31 285,573 -4.35(-2.10%)
Dec 02, 2022 205.22 211.13 204.82 207.67 533,918 +1.39(+0.68%)
Dec 01, 2022 206.50 207.49 203.98 206.27 270,768 +0.47(+0.23%)
Nov 30, 2022 204.22 205.81 199.99 205.81 413,699 +2.00(+0.98%)
Nov 29, 2022 203.84 207.54 203.32 203.81 245,681 +1.32(+0.65%)
Nov 28, 2022 204.11 206.73 202.46 202.48 267,608 -3.77(-1.83%)
Nov 25, 2022 206.69 208.18 205.10 206.25 96,932 +0.16(+0.08%)
Nov 23, 2022 207.08 209.52 206.08 206.09 270,899 -1.31(-0.63%)
Nov 22, 2022 205.32 207.83 204.42 207.39 419,751 +4.46(+2.20%)
Nov 21, 2022 199.61 204.17 198.71 202.93 356,398 +2.33(+1.16%)
Nov 18, 2022 201.34 201.62 197.10 200.60 348,165 +0.62(+0.31%)
Nov 17, 2022 194.38 200.15 193.46 199.98 374,170 +3.40(+1.73%)
Nov 16, 2022 195.22 198.10 194.98 196.58 255,483 -0.45(-0.23%)
Nov 15, 2022 197.02 198.44 194.43 197.02 442,577 +1.81(+0.93%)
Nov 14, 2022 187.44 198.19 187.00 195.21 748,720 +7.01(+3.73%)
Nov 11, 2022 198.82 198.82 185.68 188.20 831,529 -13.00(-6.46%)
Nov 10, 2022 201.03 201.89 198.12 201.20 334,971 +6.25(+3.20%)
Nov 09, 2022 197.94 199.79 194.01 194.96 313,593 -4.61(-2.31%)
Nov 08, 2022 198.67 201.30 197.01 199.56 366,319 +2.28(+1.16%)
Nov 07, 2022 198.16 199.08 195.55 197.28 344,539 +0.78(+0.40%)
Nov 04, 2022 199.37 199.91 194.48 196.50 423,659 +3.01(+1.55%)
Nov 03, 2022 190.61 196.26 190.12 193.49 314,126 +0.56(+0.29%)
Nov 02, 2022 197.77 192.76 192.93 394,107 -5.95(-2.99%)
Nov 01, 2022 199.28 199.43 195.03 198.88 469,341 +3.48(+1.78%)
Oct 31, 2022 192.82 196.09 192.36 195.40 415,801 +1.89(+0.98%)
Oct 28, 2022 193.85 197.39 189.51 193.51 550,152 -0.36(-0.19%)
Oct 27, 2022 187.86 194.00 183.85 193.87 813,667 +5.60(+2.97%)
Oct 26, 2022 187.24 190.67 184.63 188.27 556,238 +3.38(+1.83%)
Oct 25, 2022 178.89 184.91 178.88 184.90 701,581 +2.87(+1.58%)
Oct 24, 2022 179.42 182.96 177.81 182.03 413,338 +1.67(+0.92%)
Oct 21, 2022 175.55 181.81 174.36 180.36 426,032 +5.54(+3.17%)
Oct 20, 2022 174.62 179.09 172.61 174.82 589,574 -0.41(-0.23%)
Oct 19, 2022 179.27 180.12 174.53 175.23 395,060 -3.82(-2.13%)
Oct 18, 2022 179.87 182.72 177.63 179.05 361,160 +1.11(+0.63%)
Oct 17, 2022 179.87 181.97 177.34 177.94 457,231 +1.68(+0.95%)
Oct 14, 2022 181.99 183.26 175.61 176.26 408,214 -5.14(-2.83%)
Oct 13, 2022 172.82 182.71 172.14 181.40 475,202 +5.48(+3.11%)
Oct 12, 2022 177.86 179.95 175.09 175.92 368,607 -1.74(-0.98%)
Oct 11, 2022 174.26 179.61 174.26 177.66 527,264 +0.28(+0.16%)
Oct 10, 2022 174.38 179.21 174.38 177.37 422,852 +4.48(+2.59%)
Oct 07, 2022 175.54 176.23 172.65 172.89 463,535 -3.50(-1.98%)
Oct 06, 2022 177.55 179.43 175.26 176.39 710,275 -5.91(-3.24%)
Oct 05, 2022 181.63 183.07 180.35 182.30 372,097 -1.59(-0.87%)
Oct 04, 2022 178.32 184.15 177.66 183.89 412,158 +7.29(+4.13%)
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.