Skip to main content

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 154.57 156.04 152.76 155.18 159,641 +0.72(+0.46%)
Dec 30, 2021 156.55 157.20 154.03 154.46 144,005 -1.08(-0.69%)
Dec 29, 2021 153.70 156.01 153.44 155.54 109,390 +1.18(+0.76%)
Dec 28, 2021 153.39 154.71 153.03 154.37 141,189 +0.22(+0.14%)
Dec 27, 2021 151.32 154.33 149.64 154.15 202,011 +2.36(+1.56%)
Dec 23, 2021 151.27 152.34 150.30 151.78 206,502 +0.88(+0.58%)
Dec 22, 2021 149.04 151.27 147.89 150.90 205,437 +2.23(+1.50%)
Dec 21, 2021 147.68 149.26 147.34 148.67 205,725 +1.89(+1.29%)
Dec 20, 2021 150.99 151.00 145.01 146.78 308,636 -5.55(-3.64%)
Dec 17, 2021 150.35 153.43 149.13 152.33 739,527 +1.30(+0.86%)
Dec 16, 2021 150.49 154.60 148.84 151.03 348,388 +2.41(+1.62%)
Dec 15, 2021 148.78 149.04 145.59 148.62 295,080 -1.48(-0.99%)
Dec 14, 2021 150.19 153.01 149.64 150.10 383,657 +0.40(+0.27%)
Dec 13, 2021 152.57 152.57 149.09 149.70 458,668 -1.61(-1.06%)
Dec 10, 2021 152.06 152.06 149.47 151.31 243,542 +1.25(+0.84%)
Dec 09, 2021 148.89 151.17 147.36 150.05 254,218 -0.13(-0.09%)
Dec 08, 2021 151.34 151.73 149.43 150.19 213,411 -0.14(-0.10%)
Dec 07, 2021 149.38 152.70 149.38 150.33 299,027 +3.05(+2.07%)
Dec 06, 2021 145.55 148.17 144.24 147.28 423,732 +2.46(+1.70%)
Dec 03, 2021 147.04 148.60 143.32 144.82 349,658 -1.92(-1.31%)
Dec 02, 2021 144.39 149.28 143.75 146.74 339,441 +3.77(+2.64%)
Dec 01, 2021 144.33 148.44 142.90 142.97 419,168 +0.79(+0.56%)
Nov 30, 2021 149.39 150.02 141.68 142.18 650,085 -7.84(-5.23%)
Nov 29, 2021 152.87 153.04 149.55 150.02 320,139 -1.31(-0.87%)
Nov 26, 2021 148.96 152.69 148.06 151.33 155,562 -3.42(-2.21%)
Nov 24, 2021 156.98 157.83 154.38 154.76 200,832 -2.10(-1.34%)
Nov 23, 2021 157.78 159.53 155.84 156.86 244,372 -0.02(-0.01%)
Nov 22, 2021 154.63 159.69 154.54 156.88 356,633 +2.20(+1.42%)
Nov 19, 2021 153.23 156.49 152.85 154.68 258,127 +1.25(+0.82%)
Nov 18, 2021 151.99 154.18 153.25 153.43 230,484 +1.74(+1.15%)
Nov 17, 2021 155.73 157.36 151.50 151.69 512,065 -6.01(-3.81%)
Nov 16, 2021 157.65 158.57 156.74 157.70 321,117 +0.49(+0.31%)
Nov 15, 2021 158.47 159.00 156.89 157.21 272,317 -1.69(-1.06%)
Nov 12, 2021 158.50 159.85 157.92 158.90 248,022 +0.39(+0.25%)
Nov 11, 2021 157.17 158.91 157.02 158.51 285,718 +2.39(+1.53%)
Nov 10, 2021 157.18 156.12 406,387 -1.97(-1.25%)
Nov 09, 2021 156.40 158.15 156.33 158.09 403,053 +0.99(+0.63%)
Nov 08, 2021 157.85 159.82 156.58 157.10 444,602 +1.57(+1.01%)
Nov 05, 2021 153.74 155.69 153.74 155.53 459,520 +2.36(+1.54%)
Nov 04, 2021 151.23 153.99 151.23 153.17 597,880 +5.13(+3.47%)
Nov 03, 2021 143.50 148.57 143.06 148.03 531,794 +4.72(+3.30%)
Nov 02, 2021 141.44 143.48 141.44 143.31 462,849 +1.18(+0.83%)
Nov 01, 2021 141.20 142.44 137.86 142.13 458,136 +2.92(+2.09%)
Oct 29, 2021 138.00 140.85 138.00 139.21 443,016 +1.78(+1.30%)
Oct 28, 2021 136.32 140.00 135.96 137.43 475,932 +0.30(+0.22%)
Oct 27, 2021 142.35 143.63 137.09 137.14 436,512 -6.82(-4.74%)
Oct 26, 2021 145.26 143.56 143.96 242,928 -1.63(-1.12%)
Oct 25, 2021 143.02 146.33 142.56 145.58 289,807 +3.39(+2.38%)
Oct 22, 2021 142.49 143.66 141.87 142.19 221,415 +0.89(+0.63%)
Oct 21, 2021 139.93 141.37 138.45 141.31 336,358 -0.95(-0.67%)
Oct 20, 2021 139.82 143.28 139.08 142.26 279,920 +1.70(+1.21%)
Oct 19, 2021 141.61 142.20 139.98 140.56 315,211 -0.95(-0.67%)
Oct 18, 2021 139.17 142.19 137.98 141.51 449,469 +0.94(+0.67%)
Oct 15, 2021 140.10 142.37 140.04 140.56 333,932 +1.26(+0.90%)
Oct 14, 2021 140.95 142.27 139.04 139.31 390,107 +1.42(+1.03%)
Oct 13, 2021 137.63 138.50 135.71 137.89 249,104 +0.66(+0.48%)
Oct 12, 2021 137.33 138.73 136.91 137.23 233,899 +0.06(+0.04%)
Oct 11, 2021 136.64 139.15 136.54 137.17 317,385 +2.26(+1.67%)
Oct 08, 2021 135.99 136.69 134.77 134.92 196,163 -0.96(-0.71%)
Oct 07, 2021 136.48 138.41 135.70 135.88 275,021 +1.41(+1.05%)
Oct 06, 2021 134.71 135.35 132.41 134.47 306,895 -2.43(-1.77%)
Oct 05, 2021 135.98 138.37 134.52 136.90 260,243 +0.72(+0.53%)
Oct 04, 2021 137.39 139.22 136.03 136.17 351,205 -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.