Skip to main content

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 194.95 199.38 189.25 190.53 511,634 -0.85(-0.44%)
Apr 28, 2022 186.17 192.37 184.36 191.37 509,370 +9.50(+5.23%)
Apr 27, 2022 181.63 185.73 179.49 181.87 496,864 +2.39(+1.33%)
Apr 26, 2022 182.87 183.17 179.20 179.47 434,548 -3.49(-1.91%)
Apr 25, 2022 182.71 185.82 176.44 182.96 524,378 -2.17(-1.17%)
Apr 22, 2022 190.59 190.59 184.29 185.14 512,433 -4.41(-2.33%)
Apr 21, 2022 193.63 196.95 188.25 189.55 349,261 -3.27(-1.69%)
Apr 20, 2022 191.81 193.54 189.87 192.81 381,828 +2.04(+1.07%)
Apr 19, 2022 186.44 191.10 186.36 190.78 415,765 +3.81(+2.04%)
Apr 18, 2022 187.00 189.13 185.29 186.96 314,659 +0.27(+0.14%)
Apr 14, 2022 184.74 187.53 183.52 186.69 378,133 +4.89(+2.69%)
Apr 13, 2022 178.62 182.29 176.35 181.80 269,407 +4.62(+2.61%)
Apr 12, 2022 177.08 181.85 176.01 177.18 404,806 +1.27(+0.72%)
Apr 11, 2022 172.99 178.93 172.99 175.91 440,079 +3.54(+2.05%)
Apr 08, 2022 172.60 173.91 170.70 172.37 294,506 +0.87(+0.51%)
Apr 07, 2022 171.35 172.39 169.10 171.50 268,833 -0.37(-0.21%)
Apr 06, 2022 171.96 173.51 169.72 171.86 637,472 -0.16(-0.09%)
Apr 05, 2022 174.27 176.30 171.59 172.03 416,463 -3.08(-1.76%)
Apr 04, 2022 177.57 177.74 173.51 175.10 344,247 -2.47(-1.39%)
Apr 01, 2022 177.21 179.77 175.08 177.57 401,234 +1.37(+0.77%)
Mar 31, 2022 176.92 180.15 175.74 176.21 549,847 -1.28(-0.72%)
Mar 30, 2022 179.63 180.30 175.83 177.49 612,347 -0.55(-0.31%)
Mar 29, 2022 181.86 181.86 174.00 178.03 887,071 -5.48(-2.99%)
Mar 28, 2022 186.27 186.27 181.66 183.51 631,935 -3.82(-2.04%)
Mar 25, 2022 188.08 188.25 186.12 187.34 420,655 -0.35(-0.18%)
Mar 24, 2022 188.28 189.29 185.90 187.68 440,384 +0.91(+0.49%)
Mar 23, 2022 187.54 188.43 185.16 186.77 504,338 -0.90(-0.48%)
Mar 22, 2022 187.87 189.28 186.06 187.67 407,832 +0.55(+0.29%)
Mar 21, 2022 187.78 190.71 184.88 187.12 468,665 +3.09(+1.68%)
Mar 18, 2022 182.50 184.57 180.20 184.04 763,621 +0.45(+0.25%)
Mar 17, 2022 182.29 185.16 182.29 183.59 463,322 +1.50(+0.82%)
Mar 16, 2022 184.93 187.08 179.26 182.09 418,202 -0.55(-0.30%)
Mar 15, 2022 177.76 183.24 177.60 182.64 407,414 +2.28(+1.26%)
Mar 14, 2022 180.85 183.30 177.89 180.36 382,275 -0.54(-0.30%)
Mar 11, 2022 180.55 183.16 177.59 180.90 660,199 -0.04(-0.02%)
Mar 10, 2022 180.33 182.73 176.50 180.94 446,626 +0.13(+0.07%)
Mar 09, 2022 174.84 182.12 173.34 180.81 559,033 +6.70(+3.85%)
Mar 08, 2022 175.32 177.37 170.87 174.11 464,311 -2.56(-1.45%)
Mar 07, 2022 180.66 183.33 175.43 176.67 497,812 -3.99(-2.21%)
Mar 04, 2022 180.61 181.25 176.31 180.66 416,363 -1.12(-0.62%)
Mar 03, 2022 182.53 183.69 177.31 181.78 611,196 +0.78(+0.43%)
Mar 02, 2022 180.14 182.71 177.92 181.00 568,345 +1.94(+1.08%)
Mar 01, 2022 182.51 186.45 174.76 179.06 675,990 -3.53(-1.93%)
Feb 28, 2022 173.90 182.85 173.74 182.59 1,091,691 +7.13(+4.06%)
Feb 25, 2022 167.08 175.60 168.80 175.46 588,166 +9.99(+6.04%)
Feb 24, 2022 160.50 165.96 158.59 165.47 416,040 +0.30(+0.18%)
Feb 23, 2022 167.93 169.24 164.74 165.18 410,942 -1.89(-1.13%)
Feb 22, 2022 169.55 171.91 167.05 167.07 586,225 -0.29(-0.17%)
Feb 18, 2022 167.36 0 +1.16(+0.70%)
Feb 17, 2022 165.26 172.27 165.26 166.20 688,749 +5.30(+3.29%)
Feb 16, 2022 159.66 162.05 158.82 160.90 317,949 +1.44(+0.90%)
Feb 15, 2022 155.92 160.28 153.93 159.47 370,882 +4.64(+3.00%)
Feb 14, 2022 154.53 155.82 152.64 154.82 352,781 +0.94(+0.61%)
Feb 11, 2022 152.41 156.10 151.50 153.89 282,774 +0.00(+0.00%)
Feb 10, 2022 153.60 158.28 153.28 153.89 232,935 -2.18(-1.40%)
Feb 09, 2022 152.84 157.00 151.33 156.07 261,580 +3.96(+2.60%)
Feb 08, 2022 148.42 152.22 148.05 152.11 549,967 +4.75(+3.23%)
Feb 07, 2022 150.43 150.43 146.40 147.35 448,402 -2.01(-1.35%)
Feb 04, 2022 151.89 154.24 149.29 149.36 313,451 -3.45(-2.26%)
Feb 03, 2022 152.84 152.82 167,632 -0.29(-0.19%)
Feb 02, 2022 151.29 154.21 150.44 153.10 340,558 +1.52(+1.00%)
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.