Skip to main content

Reliance Inc (NY: RS )

286.14 +9.03 (+3.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 152.36 154.52 151.03 151.41 351,633 -3.13(-2.02%)
Apr 29, 2021 154.27 155.76 151.56 154.53 480,202 +1.42(+0.93%)
Apr 28, 2021 150.63 154.14 150.38 153.11 284,822 +1.98(+1.31%)
Apr 27, 2021 150.27 151.40 148.76 151.13 355,613 +0.20(+0.13%)
Apr 26, 2021 150.02 151.94 149.61 150.93 621,364 +2.19(+1.47%)
Apr 23, 2021 147.95 149.37 146.77 148.74 311,504 +2.20(+1.50%)
Apr 22, 2021 149.30 149.39 143.93 146.54 355,621 +0.04(+0.03%)
Apr 21, 2021 143.51 147.15 142.94 146.50 416,395 +2.14(+1.49%)
Apr 20, 2021 147.16 147.33 143.66 144.36 363,508 -2.31(-1.58%)
Apr 19, 2021 146.86 148.16 144.76 146.67 298,228 -0.67(-0.45%)
Apr 16, 2021 148.57 148.70 146.33 147.34 316,269 +0.87(+0.59%)
Apr 15, 2021 148.00 148.00 145.59 146.47 309,705 -0.43(-0.29%)
Apr 14, 2021 146.68 149.17 146.21 146.90 325,950 +1.17(+0.80%)
Apr 13, 2021 147.85 148.00 144.17 145.73 261,000 -2.16(-1.46%)
Apr 12, 2021 146.52 148.35 146.10 147.89 269,354 +2.20(+1.51%)
Apr 09, 2021 145.34 147.58 145.07 145.69 376,515 -0.02(-0.01%)
Apr 08, 2021 145.41 146.24 143.42 145.71 395,127 -0.24(-0.16%)
Apr 07, 2021 146.81 147.38 145.00 145.95 293,537 -0.31(-0.21%)
Apr 06, 2021 148.08 149.22 145.19 146.26 484,156 -1.97(-1.33%)
Apr 05, 2021 149.34 150.19 147.33 148.23 386,798 +1.23(+0.84%)
Apr 01, 2021 143.60 147.35 142.33 147.00 433,797 +3.17(+2.21%)
Mar 31, 2021 144.29 145.66 142.30 143.83 575,377 +0.98(+0.69%)
Mar 30, 2021 142.29 144.02 140.87 142.85 361,212 +0.43(+0.30%)
Mar 29, 2021 146.03 149.82 142.16 142.42 564,522 -4.55(-3.10%)
Mar 26, 2021 139.94 147.07 139.94 146.97 506,432 +8.41(+6.07%)
Mar 25, 2021 133.15 139.20 132.60 138.57 345,584 +4.08(+3.03%)
Mar 24, 2021 135.56 138.57 134.28 134.49 297,614 +0.94(+0.70%)
Mar 23, 2021 136.28 137.00 132.78 133.56 618,213 -4.25(-3.08%)
Mar 22, 2021 139.71 140.23 137.63 137.81 405,142 -2.71(-1.93%)
Mar 19, 2021 141.42 141.91 137.38 140.51 1,354,758 -0.54(-0.38%)
Mar 18, 2021 142.18 145.21 140.19 141.05 629,236 -0.55(-0.39%)
Mar 17, 2021 141.26 143.83 139.81 141.60 427,486 -0.04(-0.03%)
Mar 16, 2021 144.10 144.42 141.17 141.64 359,066 -2.25(-1.56%)
Mar 15, 2021 144.56 144.56 141.83 143.89 367,044 -0.45(-0.31%)
Mar 12, 2021 143.57 145.53 142.43 144.34 452,327 +1.66(+1.16%)
Mar 11, 2021 141.52 142.87 140.31 142.68 432,895 +2.85(+2.04%)
Mar 10, 2021 136.88 140.71 135.94 139.83 396,177 +2.58(+1.88%)
Mar 09, 2021 137.49 138.31 134.07 137.25 480,905 -0.62(-0.45%)
Mar 08, 2021 133.24 138.50 132.10 137.87 451,783 +6.01(+4.56%)
Mar 05, 2021 130.13 132.46 127.80 131.87 466,981 +3.51(+2.73%)
Mar 04, 2021 132.05 132.05 126.60 128.36 345,978 -3.67(-2.78%)
Mar 03, 2021 131.04 134.03 129.81 132.03 399,956 +1.65(+1.26%)
Mar 02, 2021 131.28 131.48 129.35 130.38 405,059 -0.60(-0.46%)
Mar 01, 2021 126.99 131.53 126.51 130.98 536,494 +6.70(+5.39%)
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%)
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.