Skip to main content

Reliance Inc (NY: RS )

286.14 +9.03 (+3.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 154.55 156.03 152.75 155.16 159,656 +0.72(+0.46%)
Dec 30, 2021 156.53 157.18 154.02 154.45 144,018 -1.08(-0.70%)
Dec 29, 2021 153.68 156.00 153.42 155.53 109,400 +1.18(+0.76%)
Dec 28, 2021 153.38 154.70 153.01 154.35 141,201 +0.22(+0.14%)
Dec 27, 2021 151.31 154.31 149.63 154.13 202,029 +2.36(+1.56%)
Dec 23, 2021 151.25 152.33 150.29 151.77 206,521 +0.88(+0.58%)
Dec 22, 2021 149.03 151.25 147.88 150.89 205,455 +2.23(+1.50%)
Dec 21, 2021 147.67 149.24 147.33 148.66 205,743 +1.89(+1.29%)
Dec 20, 2021 150.98 150.99 145.00 146.77 308,664 -5.55(-3.64%)
Dec 17, 2021 150.34 153.41 149.12 152.31 739,593 +1.30(+0.86%)
Dec 16, 2021 150.48 154.59 148.82 151.01 348,419 +2.41(+1.62%)
Dec 15, 2021 148.77 149.03 145.58 148.60 295,106 -1.48(-0.99%)
Dec 14, 2021 150.17 153.00 149.63 150.09 383,692 +0.40(+0.27%)
Dec 13, 2021 152.55 152.55 149.07 149.69 458,709 -1.61(-1.06%)
Dec 10, 2021 152.05 152.05 149.46 151.29 243,564 +1.25(+0.84%)
Dec 09, 2021 148.88 151.16 147.35 150.04 254,241 -0.13(-0.09%)
Dec 08, 2021 151.33 151.71 149.42 150.17 213,430 -0.14(-0.10%)
Dec 07, 2021 149.37 152.69 149.37 150.32 299,054 +3.05(+2.07%)
Dec 06, 2021 145.53 148.15 144.22 147.26 423,770 +2.46(+1.70%)
Dec 03, 2021 147.03 148.59 143.31 144.81 349,689 -1.92(-1.31%)
Dec 02, 2021 144.38 149.26 143.74 146.73 339,472 +3.77(+2.64%)
Dec 01, 2021 144.32 148.42 142.88 142.96 419,205 +0.79(+0.56%)
Nov 30, 2021 149.38 150.01 141.67 142.17 650,143 -7.84(-5.23%)
Nov 29, 2021 152.86 153.02 149.54 150.01 320,168 -1.31(-0.87%)
Nov 26, 2021 148.95 152.68 148.05 151.32 155,576 -3.42(-2.21%)
Nov 24, 2021 156.96 157.81 154.36 154.74 200,850 -2.10(-1.34%)
Nov 23, 2021 157.77 159.52 155.82 156.85 244,394 -0.02(-0.01%)
Nov 22, 2021 154.62 159.68 154.52 156.87 356,665 +2.20(+1.42%)
Nov 19, 2021 153.21 156.47 152.84 154.67 258,150 +1.25(+0.82%)
Nov 18, 2021 151.98 154.17 153.23 153.41 230,505 +1.74(+1.15%)
Nov 17, 2021 155.71 157.34 151.49 151.68 512,111 -6.01(-3.81%)
Nov 16, 2021 157.64 158.55 156.73 157.69 321,146 +0.49(+0.31%)
Nov 15, 2021 158.46 158.98 156.88 157.20 272,342 -1.69(-1.06%)
Nov 12, 2021 158.49 159.84 157.91 158.88 248,045 +0.39(+0.25%)
Nov 11, 2021 157.15 158.90 157.01 158.50 285,744 +2.39(+1.53%)
Nov 10, 2021 157.16 156.10 406,424 -1.97(-1.25%)
Nov 09, 2021 156.38 158.13 156.31 158.08 403,089 +0.99(+0.63%)
Nov 08, 2021 157.84 159.81 156.57 157.09 444,642 +1.57(+1.01%)
Nov 05, 2021 153.72 155.68 153.72 155.51 459,561 +2.36(+1.54%)
Nov 04, 2021 151.22 153.98 151.22 153.15 597,934 +5.13(+3.47%)
Nov 03, 2021 143.49 148.56 143.05 148.02 531,841 +4.72(+3.30%)
Nov 02, 2021 141.43 143.47 141.43 143.29 462,891 +1.18(+0.83%)
Nov 01, 2021 141.19 142.43 137.85 142.11 458,177 +2.91(+2.09%)
Oct 29, 2021 137.99 140.84 137.99 139.20 443,056 +1.78(+1.30%)
Oct 28, 2021 136.31 139.99 135.94 137.42 475,975 +0.30(+0.22%)
Oct 27, 2021 142.33 143.62 137.08 137.12 436,551 -6.82(-4.74%)
Oct 26, 2021 145.25 143.55 143.94 242,950 -1.63(-1.12%)
Oct 25, 2021 143.01 146.31 142.55 145.57 289,833 +3.39(+2.38%)
Oct 22, 2021 142.48 143.64 141.86 142.18 221,434 +0.89(+0.63%)
Oct 21, 2021 139.91 141.35 138.44 141.29 336,389 -0.95(-0.67%)
Oct 20, 2021 139.81 143.27 139.07 142.25 279,945 +1.70(+1.21%)
Oct 19, 2021 141.60 142.19 139.97 140.54 315,239 -0.95(-0.67%)
Oct 18, 2021 139.16 142.18 137.97 141.50 449,509 +0.94(+0.67%)
Oct 15, 2021 140.09 142.35 140.03 140.55 333,962 +1.26(+0.90%)
Oct 14, 2021 140.93 142.26 139.03 139.29 390,142 +1.42(+1.03%)
Oct 13, 2021 137.62 138.49 135.69 137.88 249,126 +0.66(+0.48%)
Oct 12, 2021 137.31 138.71 136.90 137.22 233,920 +0.06(+0.04%)
Oct 11, 2021 136.63 139.13 136.52 137.16 317,413 +2.26(+1.67%)
Oct 08, 2021 135.98 136.68 134.76 134.91 196,181 -0.96(-0.71%)
Oct 07, 2021 136.47 138.40 135.69 135.87 275,045 +1.41(+1.05%)
Oct 06, 2021 134.69 135.34 132.40 134.46 306,922 -2.43(-1.77%)
Oct 05, 2021 135.97 138.35 134.50 136.88 260,267 +0.72(+0.53%)
Oct 04, 2021 137.38 139.21 136.02 136.16 351,237 -0.28(-0.20%)
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.