Skip to main content

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 149.82 151.82 148.40 149.02 232,018 -1.51(-1.00%)
Jul 29, 2021 147.16 151.19 146.48 150.53 298,903 +4.96(+3.41%)
Jul 28, 2021 146.07 146.12 143.01 145.57 213,259 +0.23(+0.16%)
Jul 27, 2021 145.46 146.36 143.35 145.34 342,232 -0.47(-0.32%)
Jul 26, 2021 147.11 148.88 145.75 145.81 420,301 +2.32(+1.62%)
Jul 23, 2021 143.51 143.99 141.74 143.49 355,366 +1.26(+0.89%)
Jul 22, 2021 141.68 143.01 138.74 142.22 400,439 -0.81(-0.57%)
Jul 21, 2021 142.90 144.51 142.44 143.04 349,599 +1.97(+1.40%)
Jul 20, 2021 136.71 141.98 136.16 141.07 434,109 +3.88(+2.83%)
Jul 19, 2021 137.97 138.45 135.72 137.19 548,944 -3.58(-2.54%)
Jul 16, 2021 143.33 144.01 140.56 140.76 378,558 -2.44(-1.70%)
Jul 15, 2021 141.65 145.38 141.65 143.20 220,865 +1.03(+0.73%)
Jul 14, 2021 143.84 144.59 141.32 142.17 253,602 -0.30(-0.21%)
Jul 13, 2021 143.64 144.11 141.84 142.47 184,078 -2.38(-1.64%)
Jul 12, 2021 142.19 145.31 141.21 144.85 322,805 +1.00(+0.70%)
Jul 09, 2021 143.36 144.85 142.92 143.84 290,322 +3.12(+2.22%)
Jul 08, 2021 140.47 142.98 139.07 140.72 278,779 -2.27(-1.59%)
Jul 07, 2021 141.39 144.03 141.39 142.99 344,306 +1.76(+1.25%)
Jul 06, 2021 143.73 144.29 140.32 141.23 373,863 -3.33(-2.30%)
Jul 02, 2021 145.50 146.02 143.95 144.56 309,879 -0.46(-0.31%)
Jul 01, 2021 144.73 145.70 142.44 145.01 327,142 +1.92(+1.34%)
Jun 30, 2021 140.20 143.77 140.20 143.10 340,522 +2.04(+1.45%)
Jun 29, 2021 142.01 144.11 140.63 141.06 411,792 +0.01(+0.01%)
Jun 28, 2021 145.50 145.70 140.44 141.05 427,321 -4.31(-2.96%)
Jun 25, 2021 146.14 146.97 144.91 145.35 653,695 +0.35(+0.24%)
Jun 24, 2021 144.29 146.59 142.92 145.00 335,182 +1.64(+1.14%)
Jun 23, 2021 143.89 146.32 143.23 143.36 360,148 +0.39(+0.27%)
Jun 22, 2021 145.31 145.31 142.70 142.97 486,294 -2.59(-1.78%)
Jun 21, 2021 144.23 146.07 143.23 145.56 569,089 +3.26(+2.29%)
Jun 18, 2021 142.75 146.09 142.04 142.30 847,097 -4.44(-3.02%)
Jun 17, 2021 153.68 153.68 145.50 146.74 540,745 -7.08(-4.61%)
Jun 16, 2021 157.04 157.04 152.92 153.82 542,033 -3.11(-1.98%)
Jun 15, 2021 158.16 158.30 155.03 156.93 471,782 -1.76(-1.11%)
Jun 14, 2021 163.68 163.68 157.60 158.69 394,900 -5.61(-3.42%)
Jun 11, 2021 165.00 165.95 162.75 164.31 217,403 +0.48(+0.29%)
Jun 10, 2021 166.67 166.67 163.13 163.83 471,282 -0.47(-0.29%)
Jun 09, 2021 163.83 165.29 162.93 164.30 432,254 -0.43(-0.26%)
Jun 08, 2021 158.69 165.40 158.56 164.73 473,950 +5.88(+3.70%)
Jun 07, 2021 160.96 161.12 156.87 158.85 295,640 -2.79(-1.72%)
Jun 04, 2021 161.68 162.86 159.79 161.63 244,049 +0.92(+0.57%)
Jun 03, 2021 159.60 161.11 157.57 160.72 504,444 +0.41(+0.25%)
Jun 02, 2021 163.92 163.92 159.12 160.31 344,563 -3.16(-1.93%)
Jun 01, 2021 161.62 163.59 160.62 163.47 387,398 +4.09(+2.56%)
May 28, 2021 158.90 159.71 157.00 159.38 202,014 -0.23(-0.14%)
May 27, 2021 160.58 161.58 159.35 159.61 448,902 +2.42(+1.54%)
May 26, 2021 155.83 157.42 155.33 157.19 387,128 +1.14(+0.73%)
May 25, 2021 159.29 160.17 155.88 156.05 412,095 -2.84(-1.79%)
May 24, 2021 157.25 160.00 155.72 158.89 379,011 +2.19(+1.40%)
May 21, 2021 158.21 159.22 155.31 156.70 480,055 +0.32(+0.21%)
May 20, 2021 156.28 157.40 154.60 156.38 447,219 -0.76(-0.48%)
May 19, 2021 155.52 157.38 152.39 157.13 383,515 -1.34(-0.85%)
May 18, 2021 161.08 162.06 158.33 158.47 324,837 -2.64(-1.64%)
May 17, 2021 160.97 161.72 157.69 161.11 577,507 +0.04(+0.02%)
May 14, 2021 163.55 164.04 160.16 161.07 501,443 -1.78(-1.09%)
May 13, 2021 159.33 164.68 158.88 162.85 458,647 +4.35(+2.75%)
May 12, 2021 166.05 166.69 157.19 158.49 518,063 -8.17(-4.90%)
May 11, 2021 163.88 167.65 163.02 166.66 510,348 +0.75(+0.46%)
May 10, 2021 170.12 171.12 165.56 165.91 538,296 -1.47(-0.88%)
May 07, 2021 165.73 167.93 162.25 167.38 306,883 +2.12(+1.29%)
May 06, 2021 162.93 165.26 160.88 165.25 372,071 +3.48(+2.15%)
May 05, 2021 160.41 162.64 158.19 161.77 411,021 +2.31(+1.45%)
May 04, 2021 154.59 160.39 154.59 159.46 397,957 +4.06(+2.61%)
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.