Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 160.12 160.93 158.20 160.60 200,479 -0.23(-0.14%)
May 27, 2021 161.81 162.82 160.57 160.83 445,490 +2.43(+1.54%)
May 26, 2021 157.02 158.62 156.52 158.39 384,184 +1.15(+0.73%)
May 25, 2021 160.51 161.40 157.07 157.24 408,961 -2.87(-1.79%)
May 24, 2021 158.45 161.23 156.91 160.11 376,129 +2.21(+1.40%)
May 21, 2021 159.42 160.44 156.50 157.90 476,405 +0.32(+0.21%)
May 20, 2021 157.48 158.61 155.79 157.57 443,819 -0.76(-0.48%)
May 19, 2021 156.71 158.58 153.56 158.34 380,599 -1.35(-0.85%)
May 18, 2021 162.31 163.30 159.54 159.69 322,367 -2.66(-1.64%)
May 17, 2021 162.20 162.96 158.90 162.34 573,116 +0.04(+0.02%)
May 14, 2021 164.81 165.29 161.39 162.31 497,630 -1.79(-1.09%)
May 13, 2021 160.55 165.94 160.10 164.09 455,159 +4.39(+2.75%)
May 12, 2021 167.32 167.97 158.39 159.71 514,124 -8.23(-4.90%)
May 11, 2021 165.13 168.94 164.26 167.94 506,468 +0.76(+0.46%)
May 10, 2021 171.42 172.44 166.82 167.18 534,203 -1.49(-0.88%)
May 07, 2021 167.00 169.21 163.49 168.66 304,550 +2.14(+1.29%)
May 06, 2021 164.18 166.53 162.12 166.52 369,242 +3.51(+2.15%)
May 05, 2021 161.64 163.88 159.40 163.01 407,896 +2.33(+1.45%)
May 04, 2021 155.78 161.62 155.78 160.68 394,931 +4.09(+2.61%)
May 03, 2021 155.16 157.81 154.24 156.59 317,811 +4.04(+2.65%)
Apr 30, 2021 153.51 155.69 152.18 152.55 348,991 -3.15(-2.02%)
Apr 29, 2021 155.43 156.94 152.71 155.70 476,594 +1.43(+0.93%)
Apr 28, 2021 151.77 155.31 151.52 154.27 282,681 +2.00(+1.31%)
Apr 27, 2021 151.41 152.54 149.89 152.28 352,941 +0.20(+0.13%)
Apr 26, 2021 151.15 153.09 150.74 152.07 616,695 +2.21(+1.47%)
Apr 23, 2021 149.07 150.50 147.88 149.87 309,163 +2.22(+1.50%)
Apr 22, 2021 150.43 150.52 145.02 147.65 352,948 +0.04(+0.03%)
Apr 21, 2021 144.60 148.26 144.03 147.61 413,266 +2.16(+1.49%)
Apr 20, 2021 148.27 148.45 144.74 145.45 360,776 -2.33(-1.58%)
Apr 19, 2021 147.97 149.28 145.86 147.78 295,987 -0.68(-0.46%)
Apr 16, 2021 149.70 149.83 147.44 148.46 313,892 +0.88(+0.59%)
Apr 15, 2021 149.12 149.12 146.69 147.58 307,378 -0.43(-0.29%)
Apr 14, 2021 147.79 150.30 147.32 148.01 323,501 +1.18(+0.80%)
Apr 13, 2021 148.97 149.12 145.26 146.83 259,039 -2.18(-1.46%)
Apr 12, 2021 147.63 149.47 147.20 149.01 267,330 +2.22(+1.51%)
Apr 09, 2021 146.44 148.69 146.17 146.79 373,686 -0.02(-0.01%)
Apr 08, 2021 146.51 147.35 144.51 146.81 392,158 -0.24(-0.16%)
Apr 07, 2021 147.92 148.50 146.10 147.05 291,331 -0.31(-0.21%)
Apr 06, 2021 149.20 150.35 146.29 147.37 480,518 -1.99(-1.33%)
Apr 05, 2021 150.47 151.32 148.45 149.35 383,891 +1.24(+0.84%)
Apr 01, 2021 144.69 148.47 143.41 148.12 430,538 +3.20(+2.21%)
Mar 31, 2021 145.38 146.76 143.38 144.92 571,054 +0.99(+0.69%)
Mar 30, 2021 143.37 145.11 141.94 143.93 358,498 +0.43(+0.30%)
Mar 29, 2021 147.14 150.95 143.24 143.50 560,280 -4.59(-3.10%)
Mar 26, 2021 141.00 148.18 141.00 148.09 502,627 +8.47(+6.07%)
Mar 25, 2021 134.16 140.26 133.60 139.62 342,987 +4.11(+3.03%)
Mar 24, 2021 136.58 139.62 135.30 135.51 295,378 +0.94(+0.70%)
Mar 23, 2021 137.32 138.04 133.78 134.57 613,568 -4.28(-3.08%)
Mar 22, 2021 140.77 141.29 138.68 138.85 402,097 -2.73(-1.93%)
Mar 19, 2021 142.49 142.99 138.42 141.58 1,344,578 -0.54(-0.38%)
Mar 18, 2021 143.25 146.31 141.25 142.12 624,508 -0.55(-0.39%)
Mar 17, 2021 142.33 144.92 140.87 142.67 424,274 -0.04(-0.03%)
Mar 16, 2021 145.19 145.51 142.24 142.71 356,368 -2.26(-1.56%)
Mar 15, 2021 145.65 145.65 142.90 144.98 364,286 -0.46(-0.31%)
Mar 12, 2021 144.66 146.63 143.51 145.43 448,928 +1.67(+1.17%)
Mar 11, 2021 142.59 143.95 141.37 143.76 429,642 +2.22(+1.57%)
Mar 10, 2021 138.55 142.44 137.61 141.54 391,382 +2.61(+1.88%)
Mar 09, 2021 139.17 140.00 135.71 138.93 475,084 -0.63(-0.45%)
Mar 08, 2021 134.87 140.20 133.72 139.56 446,314 +6.08(+4.56%)
Mar 05, 2021 131.72 134.08 129.36 133.48 461,328 +3.55(+2.73%)
Mar 04, 2021 133.67 133.67 128.15 129.93 341,790 -3.71(-2.78%)
Mar 03, 2021 132.64 135.67 131.40 133.64 395,114 +1.67(+1.26%)
Mar 02, 2021 132.89 133.09 130.94 131.98 400,155 -0.61(-0.46%)
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.