Skip to main content

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 126.62 127.31 123.27 124.28 381,669 -3.03(-2.38%)
Feb 25, 2021 130.67 131.09 126.71 127.31 359,681 -2.60(-2.00%)
Feb 24, 2021 127.42 130.34 126.41 129.91 632,942 +2.49(+1.96%)
Feb 23, 2021 127.00 127.89 125.50 127.42 426,493 +0.16(+0.12%)
Feb 22, 2021 123.50 127.85 123.47 127.26 493,349 +3.76(+3.05%)
Feb 19, 2021 120.18 124.08 118.84 123.50 505,169 +4.20(+3.52%)
Feb 18, 2021 117.97 121.23 116.60 119.30 467,921 +1.38(+1.17%)
Feb 17, 2021 119.95 120.60 117.91 117.91 380,844 -1.94(-1.62%)
Feb 16, 2021 118.81 120.41 118.42 119.85 306,725 +1.79(+1.51%)
Feb 12, 2021 116.52 118.23 116.08 118.06 170,942 +1.17(+1.01%)
Feb 11, 2021 116.51 117.22 115.26 116.89 244,907 +0.46(+0.40%)
Feb 10, 2021 118.16 118.44 116.34 116.43 199,777 -0.92(-0.78%)
Feb 09, 2021 116.75 117.76 115.83 117.35 426,815 +0.28(+0.24%)
Feb 08, 2021 117.89 118.74 116.32 117.07 306,352 +0.74(+0.64%)
Feb 05, 2021 117.91 118.60 116.13 116.33 349,438 -0.17(-0.15%)
Feb 04, 2021 115.23 116.77 113.93 116.50 272,579 +1.71(+1.49%)
Feb 03, 2021 113.76 115.11 113.66 114.78 256,532 +1.17(+1.03%)
Feb 02, 2021 112.42 113.76 111.66 113.62 332,808 +1.58(+1.41%)
Feb 01, 2021 110.79 112.40 109.23 112.04 343,031 +2.91(+2.67%)
Jan 29, 2021 110.69 110.93 107.41 109.12 601,544 -1.41(-1.28%)
Jan 28, 2021 113.97 114.27 109.72 110.53 507,870 -1.65(-1.47%)
Jan 27, 2021 113.90 114.65 110.86 112.19 498,217 -3.16(-2.74%)
Jan 26, 2021 119.02 119.02 115.24 115.35 411,240 -2.78(-2.36%)
Jan 25, 2021 119.08 119.08 116.95 118.13 437,228 -0.53(-0.44%)
Jan 22, 2021 116.94 118.92 116.44 118.66 308,484 +0.76(+0.65%)
Jan 21, 2021 120.80 120.95 117.74 117.89 399,573 -2.85(-2.36%)
Jan 20, 2021 121.16 121.84 119.39 120.74 293,327 +0.25(+0.20%)
Jan 19, 2021 120.91 121.79 119.86 120.50 403,176 +0.52(+0.43%)
Jan 15, 2021 121.84 122.24 119.09 119.98 342,843 -4.05(-3.27%)
Jan 14, 2021 125.57 126.31 123.55 124.03 487,328 -0.17(-0.14%)
Jan 13, 2021 126.23 126.23 122.45 124.20 300,863 -2.91(-2.29%)
Jan 12, 2021 124.33 127.22 123.03 127.11 447,183 +2.78(+2.24%)
Jan 11, 2021 121.33 125.62 120.65 124.33 325,003 +0.90(+0.73%)
Jan 08, 2021 122.53 124.09 121.46 123.42 629,095 -1.08(-0.87%)
Jan 07, 2021 124.26 125.99 122.91 124.50 678,501 +1.32(+1.07%)
Jan 06, 2021 118.81 123.73 118.81 123.19 796,480 +7.43(+6.42%)
Jan 05, 2021 112.55 116.63 112.55 115.76 374,129 +3.22(+2.86%)
Jan 04, 2021 114.48 116.50 111.58 112.54 282,971 -0.04(-0.03%)
Dec 31, 2020 112.58 112.58 112.58 250,165 +0.56(+0.50%)
Dec 30, 2020 111.31 113.61 110.99 112.02 250,165 +0.93(+0.84%)
Dec 29, 2020 111.66 112.42 110.70 111.09 220,508 -0.23(-0.20%)
Dec 28, 2020 111.84 112.73 111.06 111.31 153,575 +0.27(+0.25%)
Dec 24, 2020 111.88 111.88 110.23 111.04 71,483 -0.34(-0.30%)
Dec 23, 2020 111.01 112.08 110.86 111.38 184,843 +0.91(+0.83%)
Dec 22, 2020 111.34 111.90 110.28 110.47 262,151 -1.09(-0.98%)
Dec 21, 2020 109.12 111.65 109.12 111.56 243,095 +0.87(+0.79%)
Dec 18, 2020 113.08 113.08 110.09 110.69 1,311,377 -1.90(-1.69%)
Dec 17, 2020 113.53 113.53 111.82 112.58 298,236 -0.35(-0.31%)
Dec 16, 2020 115.09 115.51 112.72 112.93 298,125 -1.66(-1.45%)
Dec 15, 2020 114.03 114.69 111.87 114.60 406,446 +2.19(+1.95%)
Dec 14, 2020 115.30 115.49 112.31 112.41 401,696 -1.61(-1.41%)
Dec 11, 2020 114.08 114.95 112.70 114.01 302,527 -0.95(-0.83%)
Dec 10, 2020 112.43 115.49 112.29 114.96 371,527 +2.08(+1.84%)
Dec 09, 2020 114.92 115.34 112.82 112.89 400,476 -0.88(-0.78%)
Dec 08, 2020 112.53 114.74 111.94 113.77 405,252 +0.55(+0.48%)
Dec 07, 2020 113.80 114.58 112.96 113.22 369,148 -1.03(-0.90%)
Dec 04, 2020 113.06 114.71 112.87 114.25 303,697 +1.94(+1.72%)
Dec 03, 2020 112.28 113.21 111.36 112.31 359,172 +0.36(+0.32%)
Dec 02, 2020 113.09 113.39 111.56 111.95 785,552 -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.