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 (%)
May 28, 2021 160.11 160.92 158.19 160.58 200,496 -0.23(-0.14%)
May 27, 2021 161.80 162.81 160.56 160.81 445,530 +2.43(+1.54%)
May 26, 2021 157.01 158.61 156.50 158.38 384,219 +1.15(+0.73%)
May 25, 2021 160.49 161.39 157.06 157.23 408,998 -2.86(-1.79%)
May 24, 2021 158.44 161.21 156.90 160.09 376,163 +2.21(+1.40%)
May 21, 2021 159.41 160.43 156.49 157.88 476,447 +0.32(+0.21%)
May 20, 2021 157.47 158.59 155.77 157.56 443,858 -0.76(-0.48%)
May 19, 2021 156.69 158.57 153.55 158.32 380,633 -1.35(-0.85%)
May 18, 2021 162.30 163.29 159.53 159.67 322,396 -2.65(-1.63%)
May 17, 2021 162.19 162.95 158.89 162.33 573,167 +0.04(+0.02%)
May 14, 2021 164.79 165.28 161.38 162.29 497,675 -1.79(-1.09%)
May 13, 2021 160.54 165.93 160.08 164.08 455,200 +4.39(+2.75%)
May 12, 2021 167.31 167.95 158.38 159.69 514,170 -8.23(-4.90%)
May 11, 2021 165.12 168.92 164.25 167.92 506,513 +0.76(+0.46%)
May 10, 2021 171.41 172.42 166.81 167.16 534,251 -1.48(-0.88%)
May 07, 2021 166.98 169.20 163.48 168.65 304,577 +2.14(+1.29%)
May 06, 2021 164.16 166.51 162.10 166.50 369,275 +3.51(+2.15%)
May 05, 2021 161.62 163.87 159.39 162.99 407,932 +2.33(+1.45%)
May 04, 2021 155.76 161.60 155.76 160.66 394,967 +4.09(+2.61%)
May 03, 2021 155.14 157.80 154.22 156.57 317,839 +4.03(+2.65%)
Apr 30, 2021 153.50 155.68 152.16 152.54 349,022 -3.15(-2.02%)
Apr 29, 2021 155.42 156.92 152.70 155.69 476,637 +1.43(+0.93%)
Apr 28, 2021 151.76 155.30 151.51 154.26 282,707 +2.00(+1.31%)
Apr 27, 2021 151.40 152.53 149.87 152.26 352,973 +0.20(+0.13%)
Apr 26, 2021 151.14 153.08 150.73 152.06 616,750 +2.21(+1.47%)
Apr 23, 2021 149.06 150.49 147.87 149.85 309,191 +2.22(+1.50%)
Apr 22, 2021 150.41 150.51 145.01 147.64 352,980 +0.04(+0.03%)
Apr 21, 2021 144.58 148.25 144.01 147.60 413,303 +2.16(+1.49%)
Apr 20, 2021 148.25 148.44 144.73 145.44 360,809 -2.33(-1.58%)
Apr 19, 2021 147.96 149.26 145.85 147.77 296,014 -0.68(-0.46%)
Apr 16, 2021 149.68 149.82 147.43 148.45 313,920 +0.88(+0.59%)
Apr 15, 2021 149.11 149.11 146.68 147.57 307,405 -0.43(-0.29%)
Apr 14, 2021 147.78 150.28 147.30 148.00 323,530 +1.18(+0.80%)
Apr 13, 2021 148.96 149.11 145.25 146.82 259,062 -2.18(-1.46%)
Apr 12, 2021 147.62 149.46 147.19 149.00 267,354 +2.22(+1.51%)
Apr 09, 2021 146.43 148.68 146.15 146.78 373,720 -0.02(-0.01%)
Apr 08, 2021 146.50 147.33 144.50 146.80 392,193 -0.24(-0.16%)
Apr 07, 2021 147.90 148.48 146.09 147.04 291,357 -0.31(-0.21%)
Apr 06, 2021 149.19 150.34 146.28 147.35 480,561 -1.99(-1.33%)
Apr 05, 2021 150.45 151.31 148.44 149.34 383,925 +1.24(+0.84%)
Apr 01, 2021 144.68 148.46 143.39 148.10 430,576 +3.20(+2.21%)
Mar 31, 2021 145.37 146.75 143.37 144.91 571,105 +0.99(+0.69%)
Mar 30, 2021 143.35 145.10 141.93 143.92 358,530 +0.43(+0.30%)
Mar 29, 2021 147.12 150.94 143.22 143.49 560,331 -4.59(-3.10%)
Mar 26, 2021 140.99 148.17 140.99 148.07 502,672 +8.47(+6.07%)
Mar 25, 2021 134.14 140.24 133.59 139.61 343,018 +4.11(+3.03%)
Mar 24, 2021 136.57 139.61 135.29 135.50 295,404 +0.94(+0.70%)
Mar 23, 2021 137.30 138.03 133.77 134.55 613,623 -4.28(-3.08%)
Mar 22, 2021 140.76 141.28 138.66 138.84 402,133 -2.73(-1.93%)
Mar 19, 2021 142.48 142.97 138.41 141.57 1,344,698 -0.54(-0.38%)
Mar 18, 2021 143.24 146.29 141.23 142.11 624,564 -0.55(-0.39%)
Mar 17, 2021 142.32 144.91 140.85 142.66 424,312 -0.04(-0.03%)
Mar 16, 2021 145.18 145.50 142.22 142.70 356,400 -2.26(-1.56%)
Mar 15, 2021 145.64 145.64 142.89 144.96 364,319 -0.46(-0.31%)
Mar 12, 2021 144.65 146.62 143.50 145.42 448,968 +1.67(+1.17%)
Mar 11, 2021 142.57 143.94 141.36 143.75 429,681 +2.22(+1.57%)
Mar 10, 2021 138.54 142.42 137.60 141.53 391,417 +2.61(+1.88%)
Mar 09, 2021 139.16 139.99 135.70 138.92 475,126 -0.63(-0.45%)
Mar 08, 2021 134.86 140.19 133.71 139.55 446,354 +6.08(+4.56%)
Mar 05, 2021 131.71 134.07 129.35 133.47 461,369 +3.55(+2.73%)
Mar 04, 2021 133.66 133.66 128.14 129.92 341,821 -3.71(-2.78%)
Mar 03, 2021 132.63 135.66 131.38 133.63 395,150 +1.66(+1.26%)
Mar 02, 2021 132.88 133.08 130.93 131.97 400,191 -0.61(-0.46%)
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.