Skip to main content

Reliance Inc (NY: RS )

335.02 -1.88 (-0.56%)
Streaming Delayed Price Updated: 10:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 112.03 112.28 108.72 110.45 594,315 -1.43(-1.28%)
Jan 28, 2021 115.35 115.66 111.05 111.88 501,767 -1.67(-1.48%)
Jan 27, 2021 115.28 116.05 112.21 113.55 492,230 -3.20(-2.74%)
Jan 26, 2021 120.47 120.47 116.65 116.75 406,298 -2.82(-2.36%)
Jan 25, 2021 120.53 120.53 118.37 119.57 431,974 -0.53(-0.44%)
Jan 22, 2021 118.36 120.37 117.86 120.10 304,777 +0.77(+0.65%)
Jan 21, 2021 122.27 122.42 119.17 119.33 394,771 -2.88(-2.36%)
Jan 20, 2021 122.63 123.33 120.84 122.21 289,802 +0.25(+0.20%)
Jan 19, 2021 122.38 123.27 121.32 121.97 398,331 +0.52(+0.43%)
Jan 15, 2021 123.33 123.72 120.54 121.44 338,723 -4.10(-3.27%)
Jan 14, 2021 127.09 127.84 125.05 125.54 481,472 -0.17(-0.14%)
Jan 13, 2021 127.77 127.77 123.94 125.71 297,248 -2.94(-2.29%)
Jan 12, 2021 125.84 128.77 124.53 128.65 441,809 +2.82(+2.24%)
Jan 11, 2021 122.80 127.15 122.12 125.84 321,097 +0.91(+0.73%)
Jan 08, 2021 124.02 125.60 122.94 124.92 621,535 -1.09(-0.87%)
Jan 07, 2021 125.77 127.52 124.40 126.02 670,348 +1.33(+1.07%)
Jan 06, 2021 120.25 125.24 120.25 124.69 786,909 +7.52(+6.42%)
Jan 05, 2021 113.92 118.05 113.92 117.17 369,633 +3.26(+2.86%)
Jan 04, 2021 115.88 117.91 112.94 113.91 279,571 -0.04(-0.03%)
Dec 31, 2020 113.94 113.94 113.94 247,159 +0.56(+0.50%)
Dec 30, 2020 112.67 114.99 112.34 113.38 247,159 +0.94(+0.84%)
Dec 29, 2020 113.02 113.79 112.05 112.44 217,859 -0.23(-0.20%)
Dec 28, 2020 113.20 114.11 112.41 112.67 151,729 +0.28(+0.25%)
Dec 24, 2020 113.24 113.24 111.58 112.39 70,624 -0.34(-0.30%)
Dec 23, 2020 112.36 113.44 112.21 112.73 182,622 +0.92(+0.83%)
Dec 22, 2020 112.70 113.26 111.62 111.81 259,000 -1.10(-0.98%)
Dec 21, 2020 110.45 113.01 110.45 112.92 240,174 +0.88(+0.79%)
Dec 18, 2020 114.46 114.46 111.43 112.03 1,295,619 -1.92(-1.69%)
Dec 17, 2020 114.91 114.91 113.18 113.95 294,652 -0.35(-0.31%)
Dec 16, 2020 116.49 116.91 114.10 114.31 294,543 -1.68(-1.45%)
Dec 15, 2020 115.42 116.08 113.23 115.99 401,562 +2.22(+1.95%)
Dec 14, 2020 116.70 116.89 113.68 113.77 396,869 -1.63(-1.41%)
Dec 11, 2020 115.47 116.35 114.07 115.40 298,892 -0.96(-0.83%)
Dec 10, 2020 113.80 116.89 113.66 116.36 367,063 +2.10(+1.84%)
Dec 09, 2020 116.32 116.74 114.19 114.26 395,664 -0.89(-0.78%)
Dec 08, 2020 113.90 116.13 113.31 115.15 400,382 +0.55(+0.48%)
Dec 07, 2020 115.18 115.97 114.33 114.60 364,712 -1.04(-0.90%)
Dec 04, 2020 114.44 116.11 114.24 115.64 300,048 +1.96(+1.73%)
Dec 03, 2020 113.65 114.59 112.71 113.68 354,856 +0.36(+0.32%)
Dec 02, 2020 114.47 114.77 112.92 113.32 776,112 -1.09(-0.96%)
Dec 01, 2020 114.32 115.66 113.93 114.41 337,424 +2.32(+2.07%)
Nov 30, 2020 114.76 114.96 112.05 112.09 495,754 -3.26(-2.83%)
Nov 27, 2020 115.85 116.42 114.91 115.35 147,133 -0.18(-0.16%)
Nov 25, 2020 116.08 116.42 113.76 115.53 238,672 -1.17(-1.00%)
Nov 24, 2020 114.28 117.12 113.72 116.70 506,879 +2.69(+2.36%)
Nov 23, 2020 113.71 114.72 112.62 114.01 240,352 +1.54(+1.37%)
Nov 20, 2020 112.25 113.28 111.63 112.47 285,439 +0.34(+0.31%)
Nov 19, 2020 112.52 113.71 111.61 112.13 252,991 -0.19(-0.17%)
Nov 18, 2020 114.89 115.31 112.29 112.31 549,870 -2.71(-2.35%)
Nov 17, 2020 112.94 115.27 112.56 115.02 302,898 +0.66(+0.58%)
Nov 16, 2020 114.51 115.46 112.88 114.36 370,605 +2.48(+2.22%)
Nov 13, 2020 109.92 112.44 109.92 111.88 161,436 +2.98(+2.74%)
Nov 12, 2020 110.20 110.55 107.81 108.89 223,544 -2.05(-1.85%)
Nov 11, 2020 112.83 112.92 109.82 110.95 240,240 -1.67(-1.49%)
Nov 10, 2020 111.67 113.94 110.89 112.62 365,828 +1.68(+1.52%)
Nov 09, 2020 113.30 115.62 109.06 110.94 379,542 +4.65(+4.37%)
Nov 06, 2020 107.32 107.84 105.73 106.29 222,609 +0.17(+0.16%)
Nov 05, 2020 103.70 107.47 103.70 106.12 265,567 +3.65(+3.57%)
Nov 04, 2020 104.16 105.10 101.62 102.47 307,035 -3.15(-2.98%)
Nov 03, 2020 106.57 106.57 104.82 105.62 327,028 +0.63(+0.60%)
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.