Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	290.39	298.00	289.90	290.62	488,495	-1.51(-0.52%)
Apr 25, 2024	295.41	295.41	281.22	292.13	920,157	-21.43(-6.83%)
Apr 24, 2024	317.25	319.77	310.58	313.56	300,993	-0.38(-0.12%)
Apr 23, 2024	315.99	317.08	312.42	313.94	233,199	-5.60(-1.75%)
Apr 22, 2024	319.07	321.64	315.38	319.54	158,994	+0.05(+0.02%)
Apr 19, 2024	319.58	322.83	315.00	319.49	223,949	-0.67(-0.21%)
Apr 18, 2024	324.10	324.11	317.98	320.16	147,697	-1.96(-0.61%)
Apr 17, 2024	326.81	326.86	322.04	322.12	145,782	-0.76(-0.24%)
Apr 16, 2024	323.08	323.88	319.39	322.88	160,646	-2.35(-0.72%)
Apr 15, 2024	329.92	330.46	323.40	325.23	175,779	-0.30(-0.09%)
Apr 12, 2024	329.29	329.94	324.88	325.53	182,013	-5.22(-1.58%)
Apr 11, 2024	331.12	332.56	328.43	330.75	194,515	-1.26(-0.38%)
Apr 10, 2024	331.33	334.77	330.21	332.01	189,767	-3.94(-1.17%)
Apr 09, 2024	339.29	341.89	333.25	335.95	193,889	-1.13(-0.34%)
Apr 08, 2024	342.08	342.20	334.97	337.08	234,866	-2.96(-0.87%)
Apr 05, 2024	336.26	340.06	334.80	340.04	182,930	+3.76(+1.12%)
Apr 04, 2024	340.27	341.59	335.36	336.28	168,268	-2.23(-0.66%)
Apr 03, 2024	332.70	338.85	332.70	338.51	215,762	+5.43(+1.63%)
Apr 02, 2024	331.85	334.57	328.83	333.08	267,964	-0.06(-0.02%)
Apr 01, 2024	335.40	335.40	330.26	333.14	167,707	-1.04(-0.31%)
Mar 28, 2024	336.61	337.01	333.21	334.18	227,868	-2.72(-0.81%)
Mar 27, 2024	333.70	337.11	333.30	336.90	170,384	+5.52(+1.67%)
Mar 26, 2024	332.33	334.68	329.11	331.38	203,076	-0.15(-0.05%)
Mar 25, 2024	332.23	336.13	331.49	331.53	211,433	+1.10(+0.33%)
Mar 22, 2024	332.01	332.84	328.56	330.43	207,444	-1.42(-0.43%)
Mar 21, 2024	329.69	332.48	326.45	331.85	166,656	+4.92(+1.50%)
Mar 20, 2024	326.51	328.67	324.60	326.93	162,332	+1.85(+0.57%)
Mar 19, 2024	321.40	326.31	321.40	325.08	389,749	+4.37(+1.36%)
Mar 18, 2024	323.93	324.19	320.04	320.71	203,061	+0.07(+0.02%)
Mar 15, 2024	316.98	322.63	316.98	320.64	1,078,132	+1.39(+0.44%)
Mar 14, 2024	323.88	324.67	314.21	319.25	315,328	-4.82(-1.49%)
Mar 13, 2024	321.45	324.22	318.62	324.07	310,599	+2.89(+0.90%)
Mar 12, 2024	318.60	321.49	316.75	321.18	176,727	+3.24(+1.02%)
Mar 11, 2024	317.83	318.53	312.83	317.94	193,618	-1.86(-0.58%)
Mar 08, 2024	323.55	324.85	318.21	319.80	311,192	-2.18(-0.68%)
Mar 07, 2024	323.38	325.05	319.52	321.98	253,642	+0.81(+0.25%)
Mar 06, 2024	323.97	323.97	318.87	321.17	194,027	+2.00(+0.63%)
Mar 05, 2024	318.84	321.42	317.20	319.17	186,003	-1.51(-0.47%)
Mar 04, 2024	320.98	324.06	319.68	320.67	251,803	+1.59(+0.50%)
Mar 01, 2024	321.86	323.84	318.79	319.09	259,493	-1.04(-0.32%)
Feb 29, 2024	320.70	321.27	316.75	320.12	747,331	-0.24(-0.07%)
Feb 28, 2024	319.41	323.05	317.08	320.36	250,188	-1.44(-0.45%)
Feb 27, 2024	323.93	325.27	321.00	321.80	255,897	-2.68(-0.83%)
Feb 26, 2024	321.79	326.69	321.32	324.48	178,458	+1.46(+0.45%)
Feb 23, 2024	319.61	324.00	318.10	323.01	227,003	+4.80(+1.51%)
Feb 22, 2024	315.19	319.10	315.19	318.21	215,871	+3.02(+0.96%)
Feb 21, 2024	316.94	317.94	312.35	315.19	311,027	-1.30(-0.41%)
Feb 20, 2024	322.26	324.71	316.24	316.49	424,996	-8.83(-2.71%)
Feb 16, 2024	330.27	332.19	325.29	325.32	396,459	-5.89(-1.78%)
Feb 15, 2024	318.79	331.52	317.05	331.21	602,692	+37.56(+12.79%)
Feb 14, 2024	289.72	294.26	287.58	293.64	291,855	+5.56(+1.93%)
Feb 13, 2024	292.08	293.67	285.27	288.08	256,361	-9.37(-3.15%)
Feb 12, 2024	298.98	301.86	297.08	297.45	247,460	-1.14(-0.38%)
Feb 09, 2024	297.49	298.72	296.58	298.59	205,943	+2.17(+0.73%)
Feb 08, 2024	296.68	297.53	295.84	296.42	188,427	-0.83(-0.28%)
Feb 07, 2024	291.73	297.58	290.91	297.24	201,787	+6.85(+2.36%)
Feb 06, 2024	287.54	290.69	286.57	290.39	150,428	+2.74(+0.95%)
Feb 05, 2024	286.76	288.21	284.17	287.65	128,580	-1.50(-0.52%)
Feb 02, 2024	288.11	291.24	285.75	289.15	172,576	+0.54(+0.19%)
Feb 01, 2024	285.41	289.67	284.92	288.61	214,631	+4.17(+1.46%)
Jan 31, 2024	290.20	290.45	282.86	284.45	300,949	-5.31(-1.83%)
Jan 30, 2024	282.20	290.06	282.20	289.76	153,485	+5.89(+2.07%)
Jan 29, 2024	280.80	283.95	278.90	283.87	166,214	+3.54(+1.26%)
Jan 26, 2024	280.40	282.75	278.60	280.33	131,650	+0.88(+0.31%)
Jan 25, 2024	280.53	282.85	279.04	279.45	172,008	-0.57(-0.20%)
Jan 24, 2024	282.14	283.06	279.06	280.02	164,504	-0.60(-0.21%)
Jan 23, 2024	284.03	285.71	279.81	280.62	213,070	-1.78(-0.63%)
Jan 22, 2024	277.52	282.43	277.18	282.40	232,522	+4.52(+1.62%)
Jan 19, 2024	279.96	279.96	275.76	277.89	165,256	-1.45(-0.52%)
Jan 18, 2024	279.71	280.55	278.25	279.33	167,364	+1.44(+0.52%)
Jan 17, 2024	275.02	279.13	274.06	277.90	130,519	+0.26(+0.09%)
Jan 16, 2024	280.12	280.34	277.64	277.64	244,627	-3.37(-1.20%)
Jan 12, 2024	280.79	281.87	277.82	281.01	134,299	+1.15(+0.41%)
Jan 11, 2024	276.54	279.96	275.46	279.86	230,714	+3.81(+1.38%)
Jan 10, 2024	275.62	276.81	274.07	276.06	189,912	-0.49(-0.18%)
Jan 09, 2024	281.62	281.62	275.87	276.54	191,268	-6.85(-2.42%)
Jan 08, 2024	277.04	283.89	273.62	283.39	237,654	+6.70(+2.42%)
Jan 05, 2024	273.19	277.51	272.94	276.69	354,029	+2.02(+0.74%)
Jan 04, 2024	278.88	280.69	274.30	274.67	217,999	-3.51(-1.26%)
Jan 03, 2024	278.42	281.30	277.55	278.18	185,806	-2.29(-0.82%)
Jan 02, 2024	277.82	281.53	277.23	280.47	184,948	+1.74(+0.63%)
Dec 29, 2023	280.18	281.14	277.54	278.73	189,263	-1.56(-0.56%)
Dec 28, 2023	281.53	281.75	279.48	280.29	105,609	-1.65(-0.59%)
Dec 27, 2023	281.30	283.36	281.19	281.94	112,691	+0.16(+0.06%)
Dec 26, 2023	281.55	283.04	280.64	281.79	103,807	+0.07(+0.02%)
Dec 22, 2023	279.24	283.32	278.05	281.71	228,683	+3.66(+1.32%)
Dec 21, 2023	274.46	278.88	274.06	278.06	267,199	+5.17(+1.90%)
Dec 20, 2023	274.57	278.46	272.87	272.88	216,773	-3.30(-1.19%)
Dec 19, 2023	273.02	276.72	272.34	276.18	263,023	+3.99(+1.46%)
Dec 18, 2023	273.67	276.76	272.08	272.20	266,709	+2.60(+0.96%)
Dec 15, 2023	269.24	274.30	268.48	269.60	639,571	+0.65(+0.24%)
Dec 14, 2023	270.12	272.19	267.43	268.95	390,368	+0.95(+0.35%)
Dec 13, 2023	265.16	268.30	262.89	268.00	373,023	+2.81(+1.06%)
Dec 12, 2023	269.08	269.08	264.67	265.19	230,910	-3.84(-1.43%)
Dec 11, 2023	263.75	269.21	260.88	269.03	293,681	+5.29(+2.01%)
Dec 08, 2023	265.98	268.08	263.62	263.74	173,811	-2.98(-1.12%)
Dec 07, 2023	266.09	266.72	263.78	266.72	179,048	+0.58(+0.22%)
Dec 06, 2023	268.41	270.27	264.49	266.14	273,566	-2.61(-0.97%)
Dec 05, 2023	275.53	275.53	268.37	268.75	294,512	-7.83(-2.83%)
Dec 04, 2023	276.37	279.83	275.64	276.58	271,789	-1.38(-0.49%)
Dec 01, 2023	275.46	279.37	274.65	277.96	288,650	+3.64(+1.33%)
Nov 30, 2023	270.28	274.60	269.10	274.32	873,037	+4.99(+1.85%)
Nov 29, 2023	269.12	270.69	268.75	269.33	298,031	+1.02(+0.38%)
Nov 28, 2023	269.82	271.44	266.77	268.31	356,867	-2.32(-0.86%)
Nov 27, 2023	266.72	270.74	264.98	270.63	315,769	+3.55(+1.33%)
Nov 24, 2023	266.99	267.59	265.84	267.08	81,573	+0.19(+0.07%)
Nov 22, 2023	266.95	268.16	264.79	266.90	200,362	+0.38(+0.14%)
Nov 21, 2023	268.78	270.14	266.35	266.52	242,107	-2.40(-0.89%)
Nov 20, 2023	270.98	271.52	268.58	268.92	228,823	-2.57(-0.95%)
Nov 17, 2023	272.44	274.11	271.40	271.49	243,723	+0.58(+0.21%)
Nov 16, 2023	270.68	271.15	267.08	270.91	211,830	+0.10(+0.04%)
Nov 15, 2023	271.07	274.03	270.08	270.81	241,219	-0.13(-0.05%)
Nov 14, 2023	268.62	272.53	268.62	270.94	201,998	+5.23(+1.97%)
Nov 13, 2023	265.29	266.34	264.19	265.71	131,950	+0.39(+0.15%)
Nov 10, 2023	263.44	265.62	262.53	265.32	129,326	+2.72(+1.04%)
Nov 09, 2023	264.64	264.64	262.54	262.60	234,827	-0.53(-0.20%)
Nov 08, 2023	263.06	264.11	260.36	263.13	366,498	-0.41(-0.15%)
Nov 07, 2023	263.48	265.26	262.79	263.53	325,810	-0.47(-0.18%)
Nov 06, 2023	264.27	265.20	262.99	264.00	321,594	+0.77(+0.29%)
Nov 03, 2023	265.27	268.10	262.78	263.23	307,765	+0.06(+0.02%)
Nov 02, 2023	262.40	264.09	261.84	263.17	430,111	+2.97(+1.14%)
Nov 01, 2023	252.61	260.90	251.92	260.20	459,552	+7.62(+3.02%)
Oct 31, 2023	251.00	253.98	249.68	252.58	347,302	+1.71(+0.68%)
Oct 30, 2023	248.70	251.71	247.53	250.87	265,876	+4.29(+1.74%)
Oct 27, 2023	246.27	248.89	244.74	246.59	517,260	+1.10(+0.45%)
Oct 26, 2023	238.76	250.45	235.46	245.48	707,304	+0.06(+0.02%)
Oct 25, 2023	245.15	247.46	245.15	245.42	408,309	+0.17(+0.07%)
Oct 24, 2023	246.78	248.28	245.04	245.25	438,127	+2.42(+1.00%)
Oct 23, 2023	242.38	244.91	241.05	242.83	328,624	-1.14(-0.47%)
Oct 20, 2023	247.53	250.43	243.72	243.97	352,601	-4.56(-1.83%)
Oct 19, 2023	251.63	254.16	247.81	248.53	333,376	-3.45(-1.37%)
Oct 18, 2023	257.68	258.34	251.97	251.99	300,221	-7.95(-3.06%)
Oct 17, 2023	253.69	261.56	253.69	259.94	471,771	+2.69(+1.05%)
Oct 16, 2023	256.63	258.75	254.76	257.25	264,084	+3.16(+1.24%)
Oct 13, 2023	255.71	259.68	253.69	254.09	354,600	-2.12(-0.83%)
Oct 12, 2023	260.53	260.53	254.28	256.22	321,545	-5.17(-1.98%)
Oct 11, 2023	262.95	264.89	258.85	261.39	155,489	-1.13(-0.43%)
Oct 10, 2023	261.82	265.71	261.70	262.52	137,312	+1.90(+0.73%)
Oct 09, 2023	257.79	260.87	257.51	260.62	220,816	+1.69(+0.65%)
Oct 06, 2023	256.78	260.86	256.32	258.94	319,990	+2.32(+0.91%)
Oct 05, 2023	254.72	258.04	254.72	256.61	340,518	+0.81(+0.32%)
Oct 04, 2023	252.94	256.96	252.94	255.80	353,135	+2.41(+0.95%)
Oct 03, 2023	255.59	257.04	249.49	253.39	472,771	-4.78(-1.85%)

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.

Reliance Inc (NY: RS )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Reliance Inc (NY: RS )

Historical Prices

Sections

Services

Decatur Daily Democrat