Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 182.90 185.57 180.79 185.09 482,639 +3.81(+2.10%)
Jul 28, 2022 176.43 183.81 175.50 181.28 640,902 -0.38(-0.21%)
Jul 27, 2022 179.54 182.16 175.95 181.65 398,330 +2.48(+1.38%)
Jul 26, 2022 179.04 179.04 176.03 179.17 316,419 -1.00(-0.56%)
Jul 25, 2022 177.66 180.76 176.99 180.18 279,575 +4.35(+2.47%)
Jul 22, 2022 179.81 180.88 173.98 175.83 348,442 -2.86(-1.60%)
Jul 21, 2022 175.14 178.95 173.42 178.69 402,124 +3.95(+2.26%)
Jul 20, 2022 174.98 175.44 172.01 174.74 311,540 -0.85(-0.48%)
Jul 19, 2022 170.08 176.15 169.52 175.58 356,441 +5.00(+2.93%)
Jul 18, 2022 173.75 176.17 169.91 170.58 301,469 -1.09(-0.63%)
Jul 15, 2022 171.73 172.26 168.95 171.67 249,180 +1.72(+1.01%)
Jul 14, 2022 166.06 170.49 165.50 169.95 394,135 -0.89(-0.52%)
Jul 13, 2022 165.50 171.11 165.50 170.84 406,792 +2.41(+1.43%)
Jul 12, 2022 167.89 172.37 167.89 168.42 419,687 -0.12(-0.07%)
Jul 11, 2022 166.39 170.41 166.13 168.54 385,389 +0.65(+0.39%)
Jul 08, 2022 170.34 170.34 167.31 167.89 334,895 -1.70(-1.00%)
Jul 07, 2022 169.11 171.25 167.57 169.59 430,308 +4.55(+2.76%)
Jul 06, 2022 165.26 166.51 160.72 165.04 634,636 -0.10(-0.06%)
Jul 05, 2022 161.69 165.52 158.09 165.13 494,519 -1.29(-0.78%)
Jul 01, 2022 163.95 167.36 161.37 166.43 449,252 +1.18(+0.71%)
Jun 30, 2022 162.86 167.29 161.20 165.25 419,982 -0.99(-0.60%)
Jun 29, 2022 168.15 168.15 163.68 166.24 406,221 -1.92(-1.14%)
Jun 28, 2022 171.55 171.55 167.49 168.16 356,707 -1.06(-0.63%)
Jun 27, 2022 169.50 170.51 166.73 169.22 389,792 +1.12(+0.67%)
Jun 24, 2022 160.09 168.37 159.93 168.10 649,517 +9.07(+5.70%)
Jun 23, 2022 163.05 163.17 155.94 159.03 517,679 -2.49(-1.54%)
Jun 22, 2022 160.80 163.34 160.04 161.53 504,021 -4.30(-2.59%)
Jun 21, 2022 169.31 169.31 165.69 165.82 466,456 +0.34(+0.21%)
Jun 17, 2022 163.01 166.71 162.25 165.49 1,043,464 +2.69(+1.65%)
Jun 16, 2022 171.83 172.81 162.15 162.80 621,179 -12.09(-6.91%)
Jun 15, 2022 174.14 177.28 170.69 174.89 521,064 +3.81(+2.23%)
Jun 14, 2022 174.01 176.55 170.90 171.08 533,504 -2.79(-1.61%)
Jun 13, 2022 176.21 177.84 172.58 173.87 385,399 -7.87(-4.33%)
Jun 10, 2022 179.12 183.26 178.99 181.74 303,913 -1.30(-0.71%)
Jun 09, 2022 187.64 187.77 182.91 183.04 283,078 -6.12(-3.23%)
Jun 08, 2022 192.79 193.09 187.04 189.16 281,414 -6.00(-3.08%)
Jun 07, 2022 189.58 195.31 189.43 195.17 309,958 +4.06(+2.12%)
Jun 06, 2022 190.33 192.43 188.12 191.11 248,808 +2.86(+1.52%)
Jun 03, 2022 189.95 191.69 187.35 188.25 221,606 -3.42(-1.79%)
Jun 02, 2022 192.30 194.07 189.50 191.67 260,347 +1.59(+0.83%)
Jun 01, 2022 190.66 191.66 184.86 190.09 457,721 +0.96(+0.51%)
May 31, 2022 198.84 198.84 188.63 189.13 1,072,249 -10.28(-5.16%)
May 27, 2022 195.26 199.68 194.69 199.41 470,715 +5.68(+2.93%)
May 26, 2022 183.36 195.07 183.36 193.73 688,729 +12.75(+7.04%)
May 25, 2022 171.85 181.87 171.04 180.98 434,342 +7.70(+4.44%)
May 24, 2022 172.70 173.99 169.76 173.28 244,534 -1.07(-0.62%)
May 23, 2022 175.66 176.85 172.64 174.35 446,979 +1.55(+0.90%)
May 20, 2022 174.39 175.10 168.82 172.81 412,753 -0.31(-0.18%)
May 19, 2022 175.56 176.25 168.22 173.12 665,853 -3.51(-1.99%)
May 18, 2022 184.95 185.42 175.80 176.63 368,171 -9.16(-4.93%)
May 17, 2022 182.73 186.75 181.24 185.79 258,551 +6.16(+3.43%)
May 16, 2022 181.09 183.18 179.13 179.63 373,669 -0.95(-0.53%)
May 13, 2022 181.50 184.32 180.31 180.58 401,208 -0.74(-0.41%)
May 12, 2022 179.92 182.95 178.00 181.32 435,822 -0.25(-0.14%)
May 11, 2022 183.67 187.83 181.45 181.57 557,101 -2.34(-1.27%)
May 10, 2022 188.01 189.00 181.79 183.91 489,434 -2.95(-1.58%)
May 09, 2022 186.30 190.43 185.05 186.87 461,470 -4.07(-2.13%)
May 06, 2022 190.09 192.14 184.57 190.93 518,258 -0.36(-0.19%)
May 05, 2022 203.65 204.14 189.76 191.29 650,988 -13.44(-6.57%)
May 04, 2022 197.15 204.95 197.15 204.73 554,141 +6.59(+3.33%)
May 03, 2022 190.11 198.84 189.53 198.14 561,114 +6.58(+3.44%)
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.