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 (%)
Jul 30, 2021 149.83 151.84 148.41 149.04 231,997 -1.51(-1.00%)
Jul 29, 2021 147.18 151.20 146.49 150.54 298,876 +4.96(+3.41%)
Jul 28, 2021 146.09 146.13 143.02 145.58 213,240 +0.23(+0.16%)
Jul 27, 2021 145.47 146.37 143.36 145.36 342,202 -0.47(-0.32%)
Jul 26, 2021 147.12 148.89 145.76 145.82 420,263 +2.32(+1.62%)
Jul 23, 2021 143.53 144.00 141.75 143.50 355,334 +1.26(+0.89%)
Jul 22, 2021 141.70 143.02 138.75 142.24 400,403 -0.82(-0.57%)
Jul 21, 2021 142.91 144.52 142.45 143.05 349,568 +1.97(+1.40%)
Jul 20, 2021 136.73 141.99 136.17 141.08 434,070 +3.88(+2.83%)
Jul 19, 2021 137.99 138.46 135.73 137.20 548,895 -3.58(-2.54%)
Jul 16, 2021 143.35 144.02 140.57 140.78 378,524 -2.44(-1.70%)
Jul 15, 2021 141.66 145.39 141.66 143.21 220,845 +1.03(+0.73%)
Jul 14, 2021 143.86 144.60 141.34 142.18 253,579 -0.30(-0.21%)
Jul 13, 2021 143.65 144.12 141.85 142.48 184,062 -2.38(-1.64%)
Jul 12, 2021 142.21 145.33 141.22 144.86 322,776 +1.00(+0.70%)
Jul 09, 2021 143.37 144.86 142.93 143.86 290,296 +3.12(+2.22%)
Jul 08, 2021 140.48 143.00 139.09 140.74 278,754 -2.27(-1.59%)
Jul 07, 2021 141.40 144.04 141.40 143.00 344,275 +1.76(+1.25%)
Jul 06, 2021 143.74 144.30 140.34 141.24 373,830 -3.33(-2.30%)
Jul 02, 2021 145.51 146.03 143.96 144.57 309,852 -0.46(-0.31%)
Jul 01, 2021 144.74 145.71 142.45 145.03 327,113 +1.92(+1.34%)
Jun 30, 2021 140.22 143.78 140.22 143.11 340,492 +2.04(+1.45%)
Jun 29, 2021 142.02 144.12 140.64 141.07 411,755 +0.01(+0.01%)
Jun 28, 2021 145.51 145.71 140.45 141.06 427,283 -4.31(-2.96%)
Jun 25, 2021 146.15 146.99 144.92 145.37 653,637 +0.35(+0.24%)
Jun 24, 2021 144.30 146.60 142.93 145.01 335,152 +1.64(+1.14%)
Jun 23, 2021 143.91 146.33 143.24 143.37 360,116 +0.39(+0.27%)
Jun 22, 2021 145.32 145.32 142.71 142.99 486,250 -2.59(-1.78%)
Jun 21, 2021 144.25 146.08 143.24 145.57 569,038 +3.26(+2.29%)
Jun 18, 2021 142.76 146.11 142.06 142.31 847,021 -4.44(-3.02%)
Jun 17, 2021 153.69 153.69 145.51 146.75 540,696 -7.08(-4.60%)
Jun 16, 2021 157.06 157.06 152.94 153.84 541,985 -3.11(-1.98%)
Jun 15, 2021 158.18 158.31 155.04 156.95 471,740 -1.76(-1.11%)
Jun 14, 2021 163.70 163.70 157.62 158.71 394,865 -5.61(-3.42%)
Jun 11, 2021 165.02 165.97 162.77 164.32 217,383 +0.48(+0.30%)
Jun 10, 2021 166.69 166.69 163.15 163.84 471,240 -0.47(-0.29%)
Jun 09, 2021 163.84 165.30 162.95 164.31 432,215 -0.43(-0.26%)
Jun 08, 2021 158.71 165.41 158.58 164.74 473,908 +5.88(+3.70%)
Jun 07, 2021 160.98 161.14 156.88 158.86 295,613 -2.79(-1.72%)
Jun 04, 2021 161.70 162.87 159.80 161.65 244,027 +0.92(+0.57%)
Jun 03, 2021 159.61 161.13 157.58 160.73 504,399 +0.41(+0.25%)
Jun 02, 2021 163.94 163.94 159.14 160.32 344,532 -3.16(-1.93%)
Jun 01, 2021 161.63 163.61 160.63 163.48 387,364 +4.09(+2.56%)
May 28, 2021 158.92 159.72 157.01 159.39 201,996 -0.23(-0.14%)
May 27, 2021 160.60 161.60 159.36 159.62 448,862 +2.42(+1.54%)
May 26, 2021 155.84 157.43 155.34 157.20 387,093 +1.14(+0.73%)
May 25, 2021 159.30 160.19 155.89 156.06 412,058 -2.84(-1.79%)
May 24, 2021 157.26 160.02 155.73 158.90 378,977 +2.19(+1.40%)
May 21, 2021 158.22 159.23 155.32 156.71 480,012 +0.32(+0.21%)
May 20, 2021 156.30 157.42 154.62 156.39 447,179 -0.76(-0.48%)
May 19, 2021 155.53 157.39 152.41 157.15 383,480 -1.34(-0.85%)
May 18, 2021 161.09 162.08 158.35 158.49 324,808 -2.63(-1.64%)
May 17, 2021 160.98 161.74 157.71 161.12 577,455 +0.04(+0.02%)
May 14, 2021 163.57 164.05 160.18 161.09 501,398 -1.78(-1.09%)
May 13, 2021 159.35 164.69 158.89 162.86 458,606 +4.35(+2.75%)
May 12, 2021 166.06 166.71 157.20 158.51 518,017 -8.17(-4.90%)
May 11, 2021 163.89 167.67 163.03 166.68 510,302 +0.75(+0.46%)
May 10, 2021 170.13 171.14 165.57 165.92 538,248 -1.47(-0.88%)
May 07, 2021 165.74 167.94 162.27 167.39 306,856 +2.12(+1.29%)
May 06, 2021 162.95 165.28 160.90 165.27 372,038 +3.49(+2.15%)
May 05, 2021 160.42 162.65 158.21 161.78 410,984 +2.31(+1.45%)
May 04, 2021 154.61 160.41 154.61 159.47 397,921 +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.