Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 175.22 184.24 175.05 183.97 1,083,498 +7.18(+4.06%)
Feb 25, 2022 168.34 176.93 170.08 176.79 583,751 +10.06(+6.04%)
Feb 24, 2022 161.71 167.22 159.79 166.72 412,917 +0.30(+0.18%)
Feb 23, 2022 169.20 170.52 165.99 166.43 407,857 -1.91(-1.13%)
Feb 22, 2022 170.83 173.21 168.31 168.33 581,826 -0.29(-0.17%)
Feb 18, 2022 168.62 0 +1.17(+0.70%)
Feb 17, 2022 166.51 173.58 166.51 167.46 683,580 +5.34(+3.29%)
Feb 16, 2022 160.86 163.27 160.03 162.12 315,563 +1.45(+0.90%)
Feb 15, 2022 157.09 161.49 155.09 160.67 368,098 +4.67(+3.00%)
Feb 14, 2022 155.70 157.00 153.80 156.00 350,134 +0.95(+0.61%)
Feb 11, 2022 153.57 157.28 152.64 155.05 280,651 +0.00(+0.00%)
Feb 10, 2022 154.76 159.47 154.44 155.05 231,186 -2.20(-1.40%)
Feb 09, 2022 153.99 158.18 152.48 157.25 259,617 +3.99(+2.60%)
Feb 08, 2022 149.54 153.37 149.17 153.26 545,839 +4.79(+3.23%)
Feb 07, 2022 151.56 151.56 147.50 148.47 445,037 -2.03(-1.35%)
Feb 04, 2022 153.04 155.41 150.41 150.49 311,099 -3.48(-2.26%)
Feb 03, 2022 153.99 153.97 166,374 -0.29(-0.19%)
Feb 02, 2022 152.44 155.38 151.58 154.26 338,002 +1.53(+1.00%)
Feb 01, 2022 149.50 153.48 148.65 152.73 287,972 +5.38(+3.65%)
Jan 31, 2022 146.44 145.18 147.35 559,448 +1.24(+0.85%)
Jan 28, 2022 147.07 147.07 142.45 146.11 413,262 +0.95(+0.66%)
Jan 27, 2022 145.49 148.43 143.60 145.15 437,681 +1.48(+1.03%)
Jan 26, 2022 147.64 149.19 142.97 143.67 494,050 -2.37(-1.62%)
Jan 25, 2022 144.36 146.77 140.51 146.04 428,905 -0.67(-0.45%)
Jan 24, 2022 142.71 147.51 141.68 146.71 468,405 +1.32(+0.91%)
Jan 21, 2022 154.10 154.10 144.97 145.38 461,738 -9.53(-6.15%)
Jan 20, 2022 157.21 160.49 154.73 154.92 371,483 -2.86(-1.81%)
Jan 19, 2022 162.02 162.02 156.78 157.78 279,812 -0.19(-0.12%)
Jan 18, 2022 158.83 158.83 156.12 157.97 197,251 -2.34(-1.46%)
Jan 14, 2022 160.31 0 +0.71(+0.45%)
Jan 13, 2022 161.98 163.73 158.93 159.60 264,249 -2.05(-1.27%)
Jan 12, 2022 160.74 162.43 159.92 161.65 367,088 +3.41(+2.16%)
Jan 11, 2022 155.53 158.35 152.92 158.24 230,892 +1.72(+1.10%)
Jan 10, 2022 160.06 162.03 155.79 156.53 415,808 -3.98(-2.48%)
Jan 07, 2022 160.81 161.22 158.25 160.51 224,317 +1.00(+0.63%)
Jan 06, 2022 161.99 161.99 157.92 159.50 238,903 -1.22(-0.76%)
Jan 05, 2022 159.14 164.56 158.07 160.72 307,213 +3.06(+1.94%)
Jan 04, 2022 156.81 159.80 156.51 157.65 220,048 +2.21(+1.42%)
Jan 03, 2022 156.96 158.30 155.08 155.45 180,155 -0.91(-0.58%)
Dec 31, 2021 155.74 157.22 153.91 156.35 158,443 +0.72(+0.46%)
Dec 30, 2021 157.73 158.39 155.20 155.63 142,924 -1.09(-0.69%)
Dec 29, 2021 154.86 157.19 154.60 156.72 108,569 +1.19(+0.76%)
Dec 28, 2021 154.55 155.88 154.18 155.53 140,129 +0.22(+0.14%)
Dec 27, 2021 152.47 155.50 150.77 155.31 200,495 +2.38(+1.56%)
Dec 23, 2021 152.41 153.50 151.44 152.93 204,952 +0.89(+0.58%)
Dec 22, 2021 150.16 152.41 149.01 152.04 203,895 +2.25(+1.50%)
Dec 21, 2021 148.80 150.39 148.46 149.80 204,181 +1.91(+1.29%)
Dec 20, 2021 152.13 152.14 146.11 147.89 306,320 -5.59(-3.64%)
Dec 17, 2021 151.49 154.59 150.26 153.48 733,977 +1.31(+0.86%)
Dec 16, 2021 151.63 155.77 149.96 152.17 345,773 +2.43(+1.62%)
Dec 15, 2021 149.91 150.16 146.69 149.74 292,865 -1.49(-0.99%)
Dec 14, 2021 151.32 154.17 150.77 151.24 380,778 +0.41(+0.27%)
Dec 13, 2021 153.72 153.72 150.21 150.83 455,226 -1.62(-1.06%)
Dec 10, 2021 153.21 153.21 150.60 152.45 241,714 +1.26(+0.83%)
Dec 09, 2021 150.02 152.31 148.48 151.19 252,310 -0.13(-0.09%)
Dec 08, 2021 152.49 152.87 150.56 151.32 211,809 -0.15(-0.10%)
Dec 07, 2021 150.51 153.86 150.51 151.47 296,783 +3.08(+2.07%)
Dec 06, 2021 146.65 149.29 145.33 148.39 420,552 +2.48(+1.70%)
Dec 03, 2021 148.15 149.72 144.40 145.91 347,033 -1.94(-1.31%)
Dec 02, 2021 145.48 150.41 144.84 147.85 336,894 +3.80(+2.64%)
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.