Skip to main content

Reliance Inc (NY: RS )

333.39 -3.51 (-1.04%)
Streaming Delayed Price Updated: 2:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 205.78 207.38 201.52 207.38 410,557 +2.01(+0.98%)
Nov 29, 2022 205.40 209.13 204.88 205.37 243,815 +1.34(+0.65%)
Nov 28, 2022 205.67 208.31 204.01 204.03 265,576 -3.80(-1.83%)
Nov 25, 2022 208.27 209.78 206.67 207.83 96,196 +0.17(+0.08%)
Nov 23, 2022 208.67 211.12 207.66 207.66 268,841 -1.31(-0.63%)
Nov 22, 2022 206.89 209.42 205.99 208.98 416,563 +4.49(+2.20%)
Nov 21, 2022 201.14 205.73 200.24 204.49 353,692 +2.35(+1.16%)
Nov 18, 2022 202.88 203.16 198.60 202.14 345,521 +0.63(+0.31%)
Nov 17, 2022 195.87 201.68 194.94 201.51 371,329 +3.43(+1.73%)
Nov 16, 2022 196.71 199.62 196.47 198.08 253,543 -0.45(-0.23%)
Nov 15, 2022 198.53 199.96 195.92 198.53 439,216 +1.83(+0.93%)
Nov 14, 2022 188.88 199.70 188.43 196.70 743,034 +7.06(+3.73%)
Nov 11, 2022 200.34 200.34 187.10 189.64 825,215 -13.10(-6.46%)
Nov 10, 2022 202.57 203.43 199.63 202.74 332,428 +6.29(+3.20%)
Nov 09, 2022 199.46 201.31 195.49 196.45 311,211 -4.64(-2.31%)
Nov 08, 2022 200.19 202.84 198.52 201.09 363,537 +2.30(+1.15%)
Nov 07, 2022 199.67 200.61 197.05 198.79 341,923 +0.79(+0.40%)
Nov 04, 2022 200.90 201.44 195.97 198.00 420,441 +3.03(+1.55%)
Nov 03, 2022 192.07 197.76 191.57 194.97 311,740 +0.57(+0.29%)
Nov 02, 2022 199.28 194.24 194.41 391,114 -6.00(-2.99%)
Nov 01, 2022 200.81 200.95 196.52 200.41 465,777 +3.51(+1.78%)
Oct 31, 2022 194.30 197.59 193.83 196.90 412,643 +1.91(+0.98%)
Oct 28, 2022 195.33 198.90 190.96 194.99 545,974 -0.36(-0.19%)
Oct 27, 2022 189.29 195.48 185.26 195.35 807,488 +5.64(+2.97%)
Oct 26, 2022 188.67 192.13 186.04 189.72 552,014 +3.40(+1.83%)
Oct 25, 2022 180.25 186.32 180.25 186.31 696,253 +2.89(+1.58%)
Oct 24, 2022 180.79 184.36 179.17 183.42 410,199 +1.68(+0.92%)
Oct 21, 2022 176.89 183.20 175.69 181.74 422,797 +5.58(+3.17%)
Oct 20, 2022 175.96 180.46 173.93 176.16 585,097 -0.41(-0.23%)
Oct 19, 2022 180.65 181.50 175.87 176.57 392,060 -3.85(-2.13%)
Oct 18, 2022 181.24 184.12 178.99 180.42 358,418 +1.12(+0.63%)
Oct 17, 2022 181.24 183.36 178.70 179.30 453,759 +1.69(+0.95%)
Oct 14, 2022 183.38 184.66 176.95 177.61 405,114 -5.18(-2.83%)
Oct 13, 2022 174.15 184.11 173.45 182.79 471,594 +5.52(+3.11%)
Oct 12, 2022 179.22 181.33 176.43 177.26 365,808 -1.75(-0.98%)
Oct 11, 2022 175.59 180.99 175.59 179.01 523,260 +0.28(+0.16%)
Oct 10, 2022 175.71 180.58 175.71 178.73 419,641 +4.51(+2.59%)
Oct 07, 2022 176.88 177.58 173.97 174.22 460,015 -3.53(-1.98%)
Oct 06, 2022 178.91 180.80 176.60 177.74 704,881 -5.95(-3.24%)
Oct 05, 2022 183.02 184.47 181.73 183.69 369,272 -1.60(-0.87%)
Oct 04, 2022 179.69 185.56 179.02 185.30 409,028 +7.35(+4.13%)
Oct 03, 2022 173.57 179.43 173.57 177.95 513,623 +7.51(+4.40%)
Sep 30, 2022 170.08 174.03 169.36 170.44 509,639 +0.04(+0.02%)
Sep 29, 2022 172.33 172.33 169.31 170.40 457,464 -2.23(-1.29%)
Sep 28, 2022 168.31 174.15 168.00 172.63 593,976 +3.95(+2.34%)
Sep 27, 2022 167.61 170.00 166.56 168.68 415,944 +3.51(+2.12%)
Sep 26, 2022 165.82 167.93 164.42 165.18 384,916 -1.93(-1.15%)
Sep 23, 2022 167.86 167.86 164.45 167.10 442,742 -4.04(-2.36%)
Sep 22, 2022 175.61 176.29 170.77 171.14 361,542 -2.65(-1.52%)
Sep 21, 2022 177.85 178.56 173.79 173.79 355,242 -1.56(-0.89%)
Sep 20, 2022 174.90 176.29 173.13 175.35 434,050 -2.10(-1.18%)
Sep 19, 2022 169.53 178.27 169.53 177.45 571,283 +5.98(+3.49%)
Sep 16, 2022 172.62 173.78 169.23 171.47 1,539,807 -2.60(-1.49%)
Sep 15, 2022 174.72 176.86 173.36 174.07 537,239 +0.02(+0.01%)
Sep 14, 2022 181.58 181.58 171.84 174.05 671,148 -9.67(-5.27%)
Sep 13, 2022 185.00 187.53 183.50 183.72 319,906 -5.41(-2.86%)
Sep 12, 2022 193.80 194.17 188.75 189.14 346,318 -3.56(-1.85%)
Sep 09, 2022 188.04 192.93 188.04 192.70 330,043 +6.68(+3.59%)
Sep 08, 2022 182.76 186.63 181.27 186.02 382,472 +1.96(+1.07%)
Sep 07, 2022 178.85 184.56 176.88 184.06 277,046 +3.75(+2.08%)
Sep 06, 2022 180.62 182.67 178.81 180.30 574,596 +0.57(+0.32%)
Sep 02, 2022 182.32 184.81 178.66 179.74 298,238 +0.66(+0.37%)
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.