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 (%)
Sep 30, 2022 170.07 174.01 169.34 170.43 509,684 +0.04(+0.02%)
Sep 29, 2022 172.31 172.31 169.29 170.39 457,505 -2.23(-1.29%)
Sep 28, 2022 168.30 174.13 167.99 172.62 594,029 +3.95(+2.34%)
Sep 27, 2022 167.59 169.99 166.55 168.67 415,981 +3.51(+2.12%)
Sep 26, 2022 165.81 167.92 164.40 165.16 384,951 -1.93(-1.15%)
Sep 23, 2022 167.85 167.85 164.44 167.09 442,782 -4.04(-2.36%)
Sep 22, 2022 175.60 176.27 170.75 171.12 361,574 -2.65(-1.52%)
Sep 21, 2022 177.84 178.54 173.77 173.77 355,273 -1.56(-0.89%)
Sep 20, 2022 174.88 176.27 173.12 175.33 434,089 -2.10(-1.18%)
Sep 19, 2022 169.51 178.25 169.51 177.44 571,334 +5.98(+3.49%)
Sep 16, 2022 172.61 173.76 169.21 171.45 1,539,945 -2.60(-1.49%)
Sep 15, 2022 174.71 176.85 173.34 174.05 537,287 +0.02(+0.01%)
Sep 14, 2022 181.57 181.57 171.83 174.03 671,208 -9.67(-5.27%)
Sep 13, 2022 184.98 187.51 183.48 183.71 319,935 -5.41(-2.86%)
Sep 12, 2022 193.78 194.15 188.73 189.12 346,349 -3.56(-1.85%)
Sep 09, 2022 188.03 192.91 188.03 192.68 330,073 +6.67(+3.59%)
Sep 08, 2022 182.74 186.61 181.25 186.00 382,506 +1.96(+1.07%)
Sep 07, 2022 178.83 184.55 176.87 184.04 277,071 +3.75(+2.08%)
Sep 06, 2022 180.60 182.65 178.79 180.29 574,648 +0.57(+0.32%)
Sep 02, 2022 182.30 184.79 178.64 179.72 298,265 +0.66(+0.37%)
Sep 01, 2022 181.39 181.39 177.02 179.06 377,202 -4.63(-2.52%)
Aug 31, 2022 185.12 185.12 181.02 183.69 515,734 -1.54(-0.83%)
Aug 30, 2022 191.56 191.56 184.11 185.22 341,076 -6.11(-3.19%)
Aug 29, 2022 188.85 194.43 188.43 191.33 346,010 +1.17(+0.62%)
Aug 26, 2022 192.14 193.48 189.27 190.16 219,750 -1.38(-0.72%)
Aug 25, 2022 186.60 191.74 186.60 191.53 275,052 +5.89(+3.17%)
Aug 24, 2022 184.32 186.19 183.70 185.64 333,593 -0.06(-0.03%)
Aug 23, 2022 184.98 189.55 184.98 185.70 291,479 +1.71(+0.93%)
Aug 22, 2022 184.96 186.43 182.89 183.99 225,265 -3.31(-1.77%)
Aug 19, 2022 189.69 190.11 186.56 187.30 309,423 -3.32(-1.74%)
Aug 18, 2022 190.39 192.20 189.92 190.63 206,044 +1.13(+0.60%)
Aug 17, 2022 190.01 190.48 188.50 189.50 163,681 -2.56(-1.33%)
Aug 16, 2022 191.83 193.45 191.47 192.06 205,683 +1.34(+0.70%)
Aug 15, 2022 189.15 191.00 187.55 190.71 207,166 -1.12(-0.58%)
Aug 12, 2022 189.46 192.34 187.78 191.83 214,107 +3.04(+1.61%)
Aug 11, 2022 189.39 193.57 188.74 188.79 278,240 +0.14(+0.07%)
Aug 10, 2022 186.77 189.54 185.85 188.65 282,483 +3.76(+2.04%)
Aug 09, 2022 183.95 185.59 182.84 184.89 281,093 +2.09(+1.14%)
Aug 08, 2022 185.07 188.18 178.31 182.79 568,310 -0.68(-0.37%)
Aug 05, 2022 179.31 185.03 179.31 183.48 258,475 +2.89(+1.60%)
Aug 04, 2022 176.37 181.86 175.14 180.59 366,941 +4.23(+2.40%)
Aug 03, 2022 182.37 182.37 176.00 176.35 507,362 -5.01(-2.76%)
Aug 02, 2022 186.53 186.53 180.03 181.37 384,952 -4.60(-2.47%)
Aug 01, 2022 183.46 187.09 183.01 185.97 483,137 +0.90(+0.48%)
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%)
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.