Skip to main content

Reliance Inc (NY: RS )

276.72 -3.89 (-1.39%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 152.34 154.51 151.02 151.39 351,665 -3.13(-2.02%)
Apr 29, 2021 154.25 155.75 151.55 154.52 480,245 +1.42(+0.93%)
Apr 28, 2021 150.62 154.13 150.37 153.10 284,847 +1.98(+1.31%)
Apr 27, 2021 150.26 151.38 148.75 151.12 355,645 +0.20(+0.13%)
Apr 26, 2021 150.00 151.93 149.60 150.92 621,420 +2.19(+1.47%)
Apr 23, 2021 147.94 149.36 146.76 148.73 311,532 +2.20(+1.50%)
Apr 22, 2021 149.28 149.38 143.92 146.53 355,653 +0.04(+0.03%)
Apr 21, 2021 143.50 147.13 142.93 146.49 416,432 +2.14(+1.49%)
Apr 20, 2021 147.14 147.32 143.64 144.35 363,540 -2.31(-1.58%)
Apr 19, 2021 146.85 148.14 144.75 146.66 298,255 -0.67(-0.45%)
Apr 16, 2021 148.56 148.69 146.32 147.33 316,297 +0.87(+0.59%)
Apr 15, 2021 147.99 147.99 145.58 146.46 309,733 -0.42(-0.29%)
Apr 14, 2021 146.67 149.15 146.20 146.89 325,980 +1.17(+0.80%)
Apr 13, 2021 147.84 147.99 144.16 145.72 261,024 -2.16(-1.46%)
Apr 12, 2021 146.51 148.34 146.08 147.88 269,379 +2.20(+1.51%)
Apr 09, 2021 145.33 147.56 145.05 145.68 376,549 -0.02(-0.01%)
Apr 08, 2021 145.39 146.22 143.41 145.70 395,163 -0.24(-0.16%)
Apr 07, 2021 146.79 147.37 144.99 145.93 293,563 -0.31(-0.21%)
Apr 06, 2021 148.07 149.21 145.18 146.24 484,199 -1.97(-1.33%)
Apr 05, 2021 149.32 150.17 147.32 148.22 386,832 +1.23(+0.84%)
Apr 01, 2021 143.59 147.34 142.32 146.99 433,836 +3.17(+2.21%)
Mar 31, 2021 144.28 145.65 142.29 143.82 575,429 +0.98(+0.69%)
Mar 30, 2021 142.28 144.01 140.86 142.84 361,245 +0.43(+0.30%)
Mar 29, 2021 146.02 149.81 142.15 142.41 564,573 -4.55(-3.10%)
Mar 26, 2021 139.93 147.06 139.93 146.96 506,478 +8.41(+6.07%)
Mar 25, 2021 133.14 139.19 132.59 138.56 345,615 +4.08(+3.03%)
Mar 24, 2021 135.54 138.56 134.27 134.48 297,641 +0.93(+0.70%)
Mar 23, 2021 136.27 136.99 132.77 133.54 618,268 -4.25(-3.08%)
Mar 22, 2021 139.70 140.22 137.62 137.79 405,178 -2.71(-1.93%)
Mar 19, 2021 141.41 141.90 137.37 140.50 1,354,879 -0.54(-0.38%)
Mar 18, 2021 142.16 145.20 140.17 141.04 629,293 -0.55(-0.39%)
Mar 17, 2021 141.25 143.82 139.79 141.59 427,524 -0.04(-0.03%)
Mar 16, 2021 144.09 144.40 141.15 141.63 359,098 -2.25(-1.56%)
Mar 15, 2021 144.54 144.54 141.81 143.87 367,077 -0.45(-0.31%)
Mar 12, 2021 143.56 145.52 142.42 144.33 452,367 +1.66(+1.16%)
Mar 11, 2021 141.50 142.85 140.29 142.66 432,934 +2.85(+2.04%)
Mar 10, 2021 136.86 140.70 135.93 139.81 396,213 +2.58(+1.88%)
Mar 09, 2021 137.47 138.29 134.06 137.24 480,948 -0.62(-0.45%)
Mar 08, 2021 133.23 138.49 132.09 137.86 451,824 +6.01(+4.56%)
Mar 05, 2021 130.11 132.44 127.78 131.85 467,023 +3.51(+2.73%)
Mar 04, 2021 132.04 132.04 126.59 128.35 346,009 -3.67(-2.78%)
Mar 03, 2021 131.03 134.01 129.79 132.01 399,992 +1.65(+1.26%)
Mar 02, 2021 131.27 131.47 129.34 130.37 405,095 -0.60(-0.46%)
Mar 01, 2021 126.97 131.51 126.50 130.97 536,542 +6.70(+5.39%)
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%)
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.