Skip to main content

Reliance Inc (NY: RS )

335.85 -1.05 (-0.31%)
Streaming Delayed Price Updated: 10:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 145.37 146.75 143.37 144.91 571,105 +0.99(+0.69%)
Mar 30, 2021 143.35 145.10 141.93 143.92 358,530 +0.43(+0.30%)
Mar 29, 2021 147.12 150.94 143.22 143.49 560,331 -4.59(-3.10%)
Mar 26, 2021 140.99 148.17 140.99 148.07 502,672 +8.47(+6.07%)
Mar 25, 2021 134.14 140.24 133.59 139.61 343,018 +4.11(+3.03%)
Mar 24, 2021 136.57 139.61 135.29 135.50 295,404 +0.94(+0.70%)
Mar 23, 2021 137.30 138.03 133.77 134.55 613,623 -4.28(-3.08%)
Mar 22, 2021 140.76 141.28 138.66 138.84 402,133 -2.73(-1.93%)
Mar 19, 2021 142.48 142.97 138.41 141.57 1,344,698 -0.54(-0.38%)
Mar 18, 2021 143.24 146.29 141.23 142.11 624,564 -0.55(-0.39%)
Mar 17, 2021 142.32 144.91 140.85 142.66 424,312 -0.04(-0.03%)
Mar 16, 2021 145.18 145.50 142.22 142.70 356,400 -2.26(-1.56%)
Mar 15, 2021 145.64 145.64 142.89 144.96 364,319 -0.46(-0.31%)
Mar 12, 2021 144.65 146.62 143.50 145.42 448,968 +1.67(+1.17%)
Mar 11, 2021 142.57 143.94 141.36 143.75 429,681 +2.22(+1.57%)
Mar 10, 2021 138.54 142.42 137.60 141.53 391,417 +2.61(+1.88%)
Mar 09, 2021 139.16 139.99 135.70 138.92 475,126 -0.63(-0.45%)
Mar 08, 2021 134.86 140.19 133.71 139.55 446,354 +6.08(+4.56%)
Mar 05, 2021 131.71 134.07 129.35 133.47 461,369 +3.55(+2.73%)
Mar 04, 2021 133.66 133.66 128.14 129.92 341,821 -3.71(-2.78%)
Mar 03, 2021 132.63 135.66 131.38 133.63 395,150 +1.66(+1.26%)
Mar 02, 2021 132.88 133.08 130.93 131.97 400,191 -0.61(-0.46%)
Mar 01, 2021 128.53 133.13 128.04 132.57 530,047 +6.78(+5.39%)
Feb 26, 2021 128.16 128.86 124.77 125.79 377,083 -3.06(-2.38%)
Feb 25, 2021 132.26 132.69 128.25 128.85 355,358 -2.64(-2.00%)
Feb 24, 2021 128.97 131.93 127.95 131.49 625,336 +2.52(+1.96%)
Feb 23, 2021 128.55 129.44 127.03 128.97 421,368 +0.16(+0.13%)
Feb 22, 2021 125.00 129.41 124.97 128.81 487,420 +3.81(+3.04%)
Feb 19, 2021 121.64 125.59 120.29 125.00 499,099 +4.25(+3.52%)
Feb 18, 2021 119.41 122.71 118.02 120.75 462,298 +1.40(+1.17%)
Feb 17, 2021 121.41 122.07 119.34 119.35 376,267 -1.96(-1.62%)
Feb 16, 2021 120.25 121.87 119.86 121.31 303,040 +1.81(+1.51%)
Feb 12, 2021 117.94 119.67 117.49 119.50 168,888 +1.19(+1.01%)
Feb 11, 2021 117.93 118.65 116.67 118.31 241,964 +0.47(+0.40%)
Feb 10, 2021 119.60 119.88 117.76 117.84 197,376 -0.93(-0.79%)
Feb 09, 2021 118.17 119.20 117.24 118.78 421,686 +0.29(+0.24%)
Feb 08, 2021 119.32 120.19 117.73 118.49 302,671 +0.75(+0.64%)
Feb 05, 2021 119.34 120.04 117.54 117.74 345,239 -0.17(-0.15%)
Feb 04, 2021 116.63 118.19 115.31 117.91 269,304 +1.73(+1.49%)
Feb 03, 2021 115.14 116.51 115.04 116.18 253,449 +1.18(+1.03%)
Feb 02, 2021 113.78 115.14 113.02 115.00 328,809 +1.60(+1.41%)
Feb 01, 2021 112.14 113.76 110.56 113.40 338,909 +2.95(+2.67%)
Jan 29, 2021 112.03 112.28 108.72 110.45 594,315 -1.43(-1.28%)
Jan 28, 2021 115.35 115.66 111.05 111.88 501,767 -1.67(-1.48%)
Jan 27, 2021 115.28 116.05 112.21 113.55 492,230 -3.20(-2.74%)
Jan 26, 2021 120.47 120.47 116.65 116.75 406,298 -2.82(-2.36%)
Jan 25, 2021 120.53 120.53 118.37 119.57 431,974 -0.53(-0.44%)
Jan 22, 2021 118.36 120.37 117.86 120.10 304,777 +0.77(+0.65%)
Jan 21, 2021 122.27 122.42 119.17 119.33 394,771 -2.88(-2.36%)
Jan 20, 2021 122.63 123.33 120.84 122.21 289,802 +0.25(+0.20%)
Jan 19, 2021 122.38 123.27 121.32 121.97 398,331 +0.52(+0.43%)
Jan 15, 2021 123.33 123.72 120.54 121.44 338,723 -4.10(-3.27%)
Jan 14, 2021 127.09 127.84 125.05 125.54 481,472 -0.17(-0.14%)
Jan 13, 2021 127.77 127.77 123.94 125.71 297,248 -2.94(-2.29%)
Jan 12, 2021 125.84 128.77 124.53 128.65 441,809 +2.82(+2.24%)
Jan 11, 2021 122.80 127.15 122.12 125.84 321,097 +0.91(+0.73%)
Jan 08, 2021 124.02 125.60 122.94 124.92 621,535 -1.09(-0.87%)
Jan 07, 2021 125.77 127.52 124.40 126.02 670,348 +1.33(+1.07%)
Jan 06, 2021 120.25 125.24 120.25 124.69 786,909 +7.52(+6.42%)
Jan 05, 2021 113.92 118.05 113.92 117.17 369,633 +3.26(+2.86%)
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.