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 (%)
Jun 30, 2021 140.22 143.78 140.22 143.11 340,492 +2.04(+1.45%)
Jun 29, 2021 142.02 144.12 140.64 141.07 411,755 +0.01(+0.01%)
Jun 28, 2021 145.51 145.71 140.45 141.06 427,283 -4.31(-2.96%)
Jun 25, 2021 146.15 146.99 144.92 145.37 653,637 +0.35(+0.24%)
Jun 24, 2021 144.30 146.60 142.93 145.01 335,152 +1.64(+1.14%)
Jun 23, 2021 143.91 146.33 143.24 143.37 360,116 +0.39(+0.27%)
Jun 22, 2021 145.32 145.32 142.71 142.99 486,250 -2.59(-1.78%)
Jun 21, 2021 144.25 146.08 143.24 145.57 569,038 +3.26(+2.29%)
Jun 18, 2021 142.76 146.11 142.06 142.31 847,021 -4.44(-3.02%)
Jun 17, 2021 153.69 153.69 145.51 146.75 540,696 -7.08(-4.60%)
Jun 16, 2021 157.06 157.06 152.94 153.84 541,985 -3.11(-1.98%)
Jun 15, 2021 158.18 158.31 155.04 156.95 471,740 -1.76(-1.11%)
Jun 14, 2021 163.70 163.70 157.62 158.71 394,865 -5.61(-3.42%)
Jun 11, 2021 165.02 165.97 162.77 164.32 217,383 +0.48(+0.30%)
Jun 10, 2021 166.69 166.69 163.15 163.84 471,240 -0.47(-0.29%)
Jun 09, 2021 163.84 165.30 162.95 164.31 432,215 -0.43(-0.26%)
Jun 08, 2021 158.71 165.41 158.58 164.74 473,908 +5.88(+3.70%)
Jun 07, 2021 160.98 161.14 156.88 158.86 295,613 -2.79(-1.72%)
Jun 04, 2021 161.70 162.87 159.80 161.65 244,027 +0.92(+0.57%)
Jun 03, 2021 159.61 161.13 157.58 160.73 504,399 +0.41(+0.25%)
Jun 02, 2021 163.94 163.94 159.14 160.32 344,532 -3.16(-1.93%)
Jun 01, 2021 161.63 163.61 160.63 163.48 387,364 +4.09(+2.56%)
May 28, 2021 158.92 159.72 157.01 159.39 201,996 -0.23(-0.14%)
May 27, 2021 160.60 161.60 159.36 159.62 448,862 +2.42(+1.54%)
May 26, 2021 155.84 157.43 155.34 157.20 387,093 +1.14(+0.73%)
May 25, 2021 159.30 160.19 155.89 156.06 412,058 -2.84(-1.79%)
May 24, 2021 157.26 160.02 155.73 158.90 378,977 +2.19(+1.40%)
May 21, 2021 158.22 159.23 155.32 156.71 480,012 +0.32(+0.21%)
May 20, 2021 156.30 157.42 154.62 156.39 447,179 -0.76(-0.48%)
May 19, 2021 155.53 157.39 152.41 157.15 383,480 -1.34(-0.85%)
May 18, 2021 161.09 162.08 158.35 158.49 324,808 -2.63(-1.64%)
May 17, 2021 160.98 161.74 157.71 161.12 577,455 +0.04(+0.02%)
May 14, 2021 163.57 164.05 160.18 161.09 501,398 -1.78(-1.09%)
May 13, 2021 159.35 164.69 158.89 162.86 458,606 +4.35(+2.75%)
May 12, 2021 166.06 166.71 157.20 158.51 518,017 -8.17(-4.90%)
May 11, 2021 163.89 167.67 163.03 166.68 510,302 +0.75(+0.46%)
May 10, 2021 170.13 171.14 165.57 165.92 538,248 -1.47(-0.88%)
May 07, 2021 165.74 167.94 162.27 167.39 306,856 +2.12(+1.29%)
May 06, 2021 162.95 165.28 160.90 165.27 372,038 +3.49(+2.15%)
May 05, 2021 160.42 162.65 158.21 161.78 410,984 +2.31(+1.45%)
May 04, 2021 154.61 160.41 154.61 159.47 397,921 +4.06(+2.61%)
May 03, 2021 153.99 156.63 153.08 155.41 320,217 +4.00(+2.64%)
Apr 30, 2021 152.36 154.52 151.03 151.41 351,633 -3.13(-2.02%)
Apr 29, 2021 154.27 155.76 151.56 154.53 480,202 +1.42(+0.93%)
Apr 28, 2021 150.63 154.14 150.38 153.11 284,822 +1.98(+1.31%)
Apr 27, 2021 150.27 151.40 148.76 151.13 355,613 +0.20(+0.13%)
Apr 26, 2021 150.02 151.94 149.61 150.93 621,364 +2.19(+1.47%)
Apr 23, 2021 147.95 149.37 146.77 148.74 311,504 +2.20(+1.50%)
Apr 22, 2021 149.30 149.39 143.93 146.54 355,621 +0.04(+0.03%)
Apr 21, 2021 143.51 147.15 142.94 146.50 416,395 +2.14(+1.49%)
Apr 20, 2021 147.16 147.33 143.66 144.36 363,508 -2.31(-1.58%)
Apr 19, 2021 146.86 148.16 144.76 146.67 298,228 -0.67(-0.45%)
Apr 16, 2021 148.57 148.70 146.33 147.34 316,269 +0.87(+0.59%)
Apr 15, 2021 148.00 148.00 145.59 146.47 309,705 -0.43(-0.29%)
Apr 14, 2021 146.68 149.17 146.21 146.90 325,950 +1.17(+0.80%)
Apr 13, 2021 147.85 148.00 144.17 145.73 261,000 -2.16(-1.46%)
Apr 12, 2021 146.52 148.35 146.10 147.89 269,354 +2.20(+1.51%)
Apr 09, 2021 145.34 147.58 145.07 145.69 376,515 -0.02(-0.01%)
Apr 08, 2021 145.41 146.24 143.42 145.71 395,127 -0.24(-0.16%)
Apr 07, 2021 146.81 147.38 145.00 145.95 293,537 -0.31(-0.21%)
Apr 06, 2021 148.08 149.22 145.19 146.26 484,156 -1.97(-1.33%)
Apr 05, 2021 149.34 150.19 147.33 148.23 386,798 +1.23(+0.84%)
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.