Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 182.88 185.56 180.77 185.07 482,683 +3.81(+2.10%)
Jul 28, 2022 176.41 183.79 175.48 181.26 640,960 -0.38(-0.21%)
Jul 27, 2022 179.53 182.14 175.94 181.64 398,366 +2.48(+1.38%)
Jul 26, 2022 179.02 179.02 176.01 179.16 316,447 -1.00(-0.56%)
Jul 25, 2022 177.65 180.74 176.98 180.16 279,600 +4.35(+2.47%)
Jul 22, 2022 179.80 180.86 173.96 175.81 348,474 -2.86(-1.60%)
Jul 21, 2022 175.12 178.94 173.41 178.67 402,160 +3.95(+2.26%)
Jul 20, 2022 174.96 175.42 172.00 174.72 311,568 -0.85(-0.48%)
Jul 19, 2022 170.06 176.13 169.51 175.57 356,473 +5.00(+2.93%)
Jul 18, 2022 173.73 176.15 169.90 170.57 301,496 -1.09(-0.63%)
Jul 15, 2022 171.72 172.24 168.93 171.66 249,203 +1.72(+1.01%)
Jul 14, 2022 166.04 170.47 165.48 169.94 394,170 -0.88(-0.52%)
Jul 13, 2022 165.48 171.09 165.48 170.82 406,828 +2.41(+1.43%)
Jul 12, 2022 167.87 172.36 167.87 168.41 419,725 -0.12(-0.07%)
Jul 11, 2022 166.38 170.39 166.11 168.53 385,423 +0.65(+0.39%)
Jul 08, 2022 170.32 170.32 167.29 167.87 334,925 -1.70(-1.00%)
Jul 07, 2022 169.10 171.23 167.55 169.57 430,346 +4.55(+2.76%)
Jul 06, 2022 165.25 166.49 160.70 165.02 634,693 -0.10(-0.06%)
Jul 05, 2022 161.68 165.50 158.07 165.12 494,563 -1.29(-0.78%)
Jul 01, 2022 163.93 167.35 161.36 166.41 449,292 +1.18(+0.71%)
Jun 30, 2022 162.84 167.28 161.19 165.24 420,020 -0.99(-0.60%)
Jun 29, 2022 168.13 168.13 163.67 166.23 406,257 -1.92(-1.14%)
Jun 28, 2022 171.53 171.53 167.47 168.15 356,739 -1.06(-0.63%)
Jun 27, 2022 169.49 170.50 166.72 169.21 389,827 +1.12(+0.67%)
Jun 24, 2022 160.07 168.36 159.91 168.09 649,575 +9.07(+5.70%)
Jun 23, 2022 163.04 163.16 155.93 159.02 517,726 -2.49(-1.54%)
Jun 22, 2022 160.78 163.33 160.02 161.51 504,066 -4.30(-2.59%)
Jun 21, 2022 169.29 169.29 165.67 165.81 466,498 +0.34(+0.21%)
Jun 17, 2022 163.00 166.70 162.24 165.47 1,043,557 +2.69(+1.65%)
Jun 16, 2022 171.81 172.79 162.13 162.78 621,235 -12.09(-6.91%)
Jun 15, 2022 174.13 177.26 170.68 174.88 521,111 +3.81(+2.23%)
Jun 14, 2022 173.99 176.53 170.89 171.06 533,551 -2.79(-1.61%)
Jun 13, 2022 176.19 177.82 172.57 173.85 385,434 -7.87(-4.33%)
Jun 10, 2022 179.10 183.24 178.97 181.72 303,941 -1.30(-0.71%)
Jun 09, 2022 187.62 187.76 182.89 183.03 283,103 -6.12(-3.24%)
Jun 08, 2022 192.78 193.07 187.03 189.15 281,439 -6.00(-3.08%)
Jun 07, 2022 189.57 195.30 189.41 195.15 309,986 +4.06(+2.12%)
Jun 06, 2022 190.31 192.42 188.11 191.09 248,830 +2.86(+1.52%)
Jun 03, 2022 189.94 191.68 187.33 188.23 221,626 -3.42(-1.79%)
Jun 02, 2022 192.28 194.05 189.48 191.66 260,371 +1.59(+0.83%)
Jun 01, 2022 190.65 191.64 184.85 190.07 457,762 +0.96(+0.51%)
May 31, 2022 198.82 198.82 188.61 189.11 1,072,345 -10.28(-5.16%)
May 27, 2022 195.25 199.66 194.67 199.39 470,757 +5.68(+2.93%)
May 26, 2022 183.34 195.05 183.34 193.71 688,791 +12.75(+7.04%)
May 25, 2022 171.83 181.85 171.03 180.96 434,381 +7.70(+4.44%)
May 24, 2022 172.68 173.97 169.75 173.26 244,556 -1.07(-0.62%)
May 23, 2022 175.65 176.84 172.62 174.34 447,019 +1.55(+0.90%)
May 20, 2022 174.38 175.08 168.81 172.79 412,790 -0.31(-0.18%)
May 19, 2022 175.55 176.24 168.21 173.10 665,913 -3.51(-1.99%)
May 18, 2022 184.93 185.40 175.78 176.61 368,204 -9.16(-4.93%)
May 17, 2022 182.71 186.73 181.22 185.77 258,574 +6.16(+3.43%)
May 16, 2022 181.08 183.16 179.11 179.62 373,702 -0.95(-0.53%)
May 13, 2022 181.48 184.30 180.29 180.56 401,244 -0.74(-0.41%)
May 12, 2022 179.91 182.94 177.98 181.30 435,861 -0.25(-0.14%)
May 11, 2022 183.65 187.82 181.44 181.55 557,151 -2.34(-1.27%)
May 10, 2022 187.99 188.99 181.78 183.90 489,478 -2.95(-1.58%)
May 09, 2022 186.29 190.41 185.04 186.85 461,511 -4.07(-2.13%)
May 06, 2022 190.07 192.12 184.55 190.91 518,305 -0.36(-0.19%)
May 05, 2022 203.63 204.12 189.74 191.27 651,046 -13.44(-6.56%)
May 04, 2022 197.13 204.93 197.13 204.71 554,191 +6.59(+3.33%)
May 03, 2022 190.09 198.82 189.51 198.12 561,165 +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.