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 (%)
Feb 26, 2021 126.61 127.30 123.26 124.27 381,703 -3.03(-2.38%)
Feb 25, 2021 130.66 131.08 126.70 127.29 359,713 -2.60(-2.00%)
Feb 24, 2021 127.41 130.33 126.40 129.90 632,999 +2.49(+1.96%)
Feb 23, 2021 126.99 127.88 125.49 127.41 426,531 +0.16(+0.13%)
Feb 22, 2021 123.49 127.84 123.46 127.25 493,393 +3.76(+3.04%)
Feb 19, 2021 120.17 124.07 118.83 123.49 505,214 +4.20(+3.52%)
Feb 18, 2021 117.96 121.22 116.59 119.28 467,963 +1.38(+1.17%)
Feb 17, 2021 119.94 120.59 117.89 117.90 380,878 -1.94(-1.62%)
Feb 16, 2021 118.80 120.39 118.41 119.84 306,753 +1.79(+1.51%)
Feb 12, 2021 116.51 118.22 116.07 118.05 170,958 +1.17(+1.01%)
Feb 11, 2021 116.50 117.21 115.25 116.88 244,929 +0.46(+0.40%)
Feb 10, 2021 118.15 118.43 116.33 116.42 199,795 -0.92(-0.78%)
Feb 09, 2021 116.74 117.75 115.82 117.34 426,853 +0.28(+0.24%)
Feb 08, 2021 117.88 118.73 116.31 117.06 306,380 +0.74(+0.64%)
Feb 05, 2021 117.89 118.59 116.12 116.31 349,469 -0.17(-0.15%)
Feb 04, 2021 115.22 116.76 113.92 116.48 272,604 +1.71(+1.49%)
Feb 03, 2021 113.75 115.10 113.65 114.77 256,555 +1.17(+1.03%)
Feb 02, 2021 112.41 113.75 111.65 113.61 332,838 +1.58(+1.41%)
Feb 01, 2021 110.78 112.39 109.22 112.03 343,062 +2.91(+2.67%)
Jan 29, 2021 110.67 110.92 107.40 109.11 601,598 -1.41(-1.28%)
Jan 28, 2021 113.96 114.26 109.71 110.53 507,915 -1.65(-1.47%)
Jan 27, 2021 113.89 114.64 110.85 112.18 498,261 -3.16(-2.74%)
Jan 26, 2021 119.01 119.01 115.23 115.34 411,277 -2.78(-2.36%)
Jan 25, 2021 119.07 119.07 116.94 118.12 437,267 -0.53(-0.44%)
Jan 22, 2021 116.93 118.91 116.43 118.65 308,511 +0.76(+0.65%)
Jan 21, 2021 120.79 120.94 117.72 117.89 399,609 -2.85(-2.36%)
Jan 20, 2021 121.15 121.83 119.38 120.73 293,353 +0.24(+0.20%)
Jan 19, 2021 120.90 121.78 119.85 120.49 403,212 +0.52(+0.43%)
Jan 15, 2021 121.83 122.23 119.08 119.97 342,873 -4.05(-3.27%)
Jan 14, 2021 125.56 126.30 123.53 124.02 487,372 -0.17(-0.14%)
Jan 13, 2021 126.22 126.22 122.44 124.19 300,890 -2.91(-2.29%)
Jan 12, 2021 124.31 127.21 123.02 127.10 447,223 +2.78(+2.24%)
Jan 11, 2021 121.32 125.61 120.64 124.31 325,032 +0.90(+0.73%)
Jan 08, 2021 122.52 124.08 121.45 123.41 629,151 -1.08(-0.87%)
Jan 07, 2021 124.25 125.98 122.89 124.49 678,562 +1.32(+1.07%)
Jan 06, 2021 118.80 123.72 118.80 123.18 796,552 +7.43(+6.42%)
Jan 05, 2021 112.54 116.62 112.54 115.75 374,163 +3.22(+2.87%)
Jan 04, 2021 114.47 116.48 111.57 112.53 282,996 -0.04(-0.03%)
Dec 31, 2020 112.56 112.56 112.56 250,188 +0.55(+0.50%)
Dec 30, 2020 111.31 113.60 110.98 112.01 250,188 +0.93(+0.84%)
Dec 29, 2020 111.65 112.41 110.69 111.08 220,528 -0.23(-0.20%)
Dec 28, 2020 111.83 112.72 111.05 111.31 153,588 +0.27(+0.25%)
Dec 24, 2020 111.87 111.87 110.22 111.03 71,489 -0.34(-0.30%)
Dec 23, 2020 111.00 112.07 110.85 111.37 184,860 +0.91(+0.83%)
Dec 22, 2020 111.33 111.89 110.27 110.46 262,174 -1.09(-0.98%)
Dec 21, 2020 109.11 111.64 109.11 111.55 243,116 +0.87(+0.79%)
Dec 18, 2020 113.07 113.07 110.08 110.67 1,311,494 -1.90(-1.69%)
Dec 17, 2020 113.52 113.52 111.81 112.57 298,262 -0.35(-0.31%)
Dec 16, 2020 115.08 115.50 112.72 112.92 298,152 -1.66(-1.45%)
Dec 15, 2020 114.02 114.68 111.86 114.59 406,482 +2.19(+1.95%)
Dec 14, 2020 115.29 115.48 112.30 112.39 401,732 -1.61(-1.41%)
Dec 11, 2020 114.07 114.94 112.69 114.00 302,554 -0.95(-0.83%)
Dec 10, 2020 112.42 115.48 112.28 114.95 371,561 +2.08(+1.84%)
Dec 09, 2020 114.92 115.33 112.81 112.88 400,512 -0.88(-0.78%)
Dec 08, 2020 112.52 114.73 111.94 113.76 405,288 +0.55(+0.48%)
Dec 07, 2020 113.79 114.57 112.95 113.21 369,181 -1.03(-0.90%)
Dec 04, 2020 113.05 114.70 112.86 114.24 303,724 +1.94(+1.72%)
Dec 03, 2020 112.27 113.20 111.35 112.30 359,204 +0.36(+0.32%)
Dec 02, 2020 113.08 113.38 111.55 111.94 785,622 -1.08(-0.96%)
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.