Skip to main content

Reliance Inc (NY: RS )

284.79 +7.68 (+2.77%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 196.63 197.45 195.65 197.20 191,691 -0.40(-0.20%)
Dec 29, 2022 197.45 198.22 196.06 197.60 170,968 +1.21(+0.62%)
Dec 28, 2022 201.45 201.53 196.18 196.39 176,933 -4.21(-2.10%)
Dec 27, 2022 200.39 201.96 198.83 200.60 110,624 +1.44(+0.72%)
Dec 23, 2022 198.60 199.94 197.46 199.16 214,430 +1.54(+0.78%)
Dec 22, 2022 200.67 200.67 194.01 197.62 233,433 -2.26(-1.13%)
Dec 21, 2022 200.69 202.07 198.67 199.88 349,542 +2.43(+1.23%)
Dec 20, 2022 196.66 200.78 196.00 197.46 419,177 +2.44(+1.25%)
Dec 19, 2022 196.79 198.71 194.08 195.02 445,248 -0.94(-0.48%)
Dec 16, 2022 192.87 197.84 192.27 195.97 1,871,059 +0.98(+0.50%)
Dec 15, 2022 196.38 196.38 191.04 194.98 473,863 -3.77(-1.90%)
Dec 14, 2022 201.20 202.04 196.23 198.75 406,429 -0.63(-0.32%)
Dec 13, 2022 203.06 203.58 198.24 199.38 528,800 -0.03(-0.01%)
Dec 12, 2022 198.55 199.76 195.26 199.41 313,787 +1.62(+0.82%)
Dec 09, 2022 202.80 203.66 197.46 197.80 345,221 -5.84(-2.87%)
Dec 08, 2022 206.51 206.67 202.78 203.64 227,689 +0.31(+0.15%)
Dec 07, 2022 202.32 204.74 201.72 203.33 353,508 +0.23(+0.12%)
Dec 06, 2022 204.11 205.80 201.51 203.10 397,957 -0.23(-0.12%)
Dec 05, 2022 205.75 206.19 201.87 203.33 285,547 -4.35(-2.10%)
Dec 02, 2022 205.24 211.15 204.84 207.68 533,871 +1.39(+0.68%)
Dec 01, 2022 206.51 207.51 204.00 206.29 270,744 +0.47(+0.23%)
Nov 30, 2022 204.24 205.82 200.00 205.82 413,662 +2.00(+0.98%)
Nov 29, 2022 203.86 207.56 203.34 203.83 245,659 +1.32(+0.65%)
Nov 28, 2022 204.13 206.74 202.48 202.50 267,584 -3.77(-1.83%)
Nov 25, 2022 206.71 208.20 205.12 206.27 96,923 +0.17(+0.08%)
Nov 23, 2022 207.10 209.53 206.10 206.11 270,874 -1.31(-0.63%)
Nov 22, 2022 205.34 207.85 204.44 207.41 419,713 +4.46(+2.20%)
Nov 21, 2022 199.63 204.19 198.73 202.95 356,366 +2.33(+1.16%)
Nov 18, 2022 201.36 201.63 197.12 200.62 348,134 +0.62(+0.31%)
Nov 17, 2022 194.40 200.17 193.48 200.00 374,137 +3.40(+1.73%)
Nov 16, 2022 195.24 198.12 194.99 196.59 255,460 -0.45(-0.23%)
Nov 15, 2022 197.04 198.46 194.45 197.04 442,538 +1.81(+0.93%)
Nov 14, 2022 187.46 198.20 187.02 195.23 748,653 +7.01(+3.73%)
Nov 11, 2022 198.83 198.83 185.69 188.21 831,455 -13.01(-6.46%)
Nov 10, 2022 201.05 201.90 198.14 201.22 334,941 +6.25(+3.20%)
Nov 09, 2022 197.96 199.80 194.02 194.97 313,565 -4.61(-2.31%)
Nov 08, 2022 198.69 201.32 197.03 199.58 366,286 +2.28(+1.16%)
Nov 07, 2022 198.18 199.10 195.57 197.30 344,508 +0.79(+0.40%)
Nov 04, 2022 199.39 199.93 194.50 196.52 423,621 +3.01(+1.55%)
Nov 03, 2022 190.63 196.27 190.13 193.51 314,098 +0.56(+0.29%)
Nov 02, 2022 197.79 192.78 192.95 394,072 -5.95(-2.99%)
Nov 01, 2022 199.30 199.44 195.05 198.90 469,300 +3.48(+1.78%)
Oct 31, 2022 192.84 196.11 192.38 195.42 415,763 +1.89(+0.98%)
Oct 28, 2022 193.87 197.41 189.52 193.53 550,103 -0.36(-0.19%)
Oct 27, 2022 187.87 194.01 183.87 193.89 813,594 +5.60(+2.97%)
Oct 26, 2022 187.25 190.69 184.64 188.29 556,188 +3.38(+1.83%)
Oct 25, 2022 178.90 184.93 178.89 184.92 701,518 +2.87(+1.58%)
Oct 24, 2022 179.44 182.98 177.82 182.04 413,301 +1.67(+0.92%)
Oct 21, 2022 175.57 181.82 174.37 180.38 425,994 +5.54(+3.17%)
Oct 20, 2022 174.63 179.11 172.63 174.84 589,521 -0.41(-0.23%)
Oct 19, 2022 179.29 180.14 174.55 175.25 395,025 -3.82(-2.13%)
Oct 18, 2022 179.88 182.74 177.64 179.07 361,128 +1.12(+0.63%)
Oct 17, 2022 179.88 181.99 177.36 177.95 457,190 +1.68(+0.95%)
Oct 14, 2022 182.01 183.28 175.62 176.27 408,177 -5.14(-2.83%)
Oct 13, 2022 172.84 182.72 172.15 181.41 475,160 +5.48(+3.11%)
Oct 12, 2022 177.87 179.97 175.11 175.93 368,574 -1.74(-0.98%)
Oct 11, 2022 174.28 179.63 174.28 177.67 527,216 +0.28(+0.16%)
Oct 10, 2022 174.39 179.22 174.39 177.39 422,814 +4.48(+2.59%)
Oct 07, 2022 175.56 176.25 172.67 172.91 463,494 -3.50(-1.99%)
Oct 06, 2022 177.56 179.45 175.28 176.41 710,211 -5.91(-3.24%)
Oct 05, 2022 181.65 183.09 180.37 182.32 372,064 -1.59(-0.87%)
Oct 04, 2022 178.34 184.16 177.68 183.91 412,121 +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.