Skip to main content

Reliance Inc (NY: RS )

286.14 +9.03 (+3.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 176.90 180.13 175.72 176.19 549,896 -1.28(-0.72%)
Mar 30, 2022 179.61 180.29 175.82 177.47 612,402 -0.55(-0.31%)
Mar 29, 2022 181.84 181.84 173.98 178.02 887,151 -5.48(-2.98%)
Mar 28, 2022 186.25 186.25 181.65 183.50 631,991 -3.82(-2.04%)
Mar 25, 2022 188.06 188.23 186.10 187.32 420,692 -0.35(-0.18%)
Mar 24, 2022 188.26 189.27 185.88 187.67 440,424 +0.91(+0.49%)
Mar 23, 2022 187.52 188.41 185.14 186.75 504,384 -0.90(-0.48%)
Mar 22, 2022 187.85 189.26 186.04 187.66 407,869 +0.55(+0.29%)
Mar 21, 2022 187.76 190.69 184.86 187.11 468,707 +3.09(+1.68%)
Mar 18, 2022 182.49 184.55 180.18 184.02 763,690 +0.45(+0.25%)
Mar 17, 2022 182.28 185.14 182.28 183.57 463,363 +1.50(+0.82%)
Mar 16, 2022 184.92 187.06 179.25 182.07 418,240 -0.55(-0.30%)
Mar 15, 2022 177.75 183.23 177.59 182.62 407,450 +2.28(+1.26%)
Mar 14, 2022 180.83 183.28 177.87 180.34 382,309 -0.54(-0.30%)
Mar 11, 2022 180.54 183.14 177.58 180.88 660,258 -0.04(-0.02%)
Mar 10, 2022 180.31 182.72 176.48 180.92 446,666 +0.13(+0.07%)
Mar 09, 2022 174.82 182.10 173.32 180.79 559,083 +6.69(+3.85%)
Mar 08, 2022 175.31 177.36 170.85 174.09 464,352 -2.56(-1.45%)
Mar 07, 2022 180.65 183.31 175.41 176.66 497,857 -3.99(-2.21%)
Mar 04, 2022 180.59 181.24 176.29 180.65 416,400 -1.12(-0.62%)
Mar 03, 2022 182.51 183.68 177.29 181.77 611,251 +0.78(+0.43%)
Mar 02, 2022 180.12 182.69 177.90 180.98 568,396 +1.94(+1.08%)
Mar 01, 2022 182.49 186.43 174.74 179.04 676,051 -3.53(-1.93%)
Feb 28, 2022 173.88 182.84 173.72 182.57 1,091,789 +7.13(+4.06%)
Feb 25, 2022 167.06 175.59 168.79 175.44 588,218 +9.99(+6.04%)
Feb 24, 2022 160.48 165.94 158.58 165.46 416,077 +0.30(+0.18%)
Feb 23, 2022 167.92 169.23 164.73 165.16 410,978 -1.89(-1.13%)
Feb 22, 2022 169.53 171.90 167.04 167.06 586,278 -0.29(-0.17%)
Feb 18, 2022 167.34 0 +1.16(+0.70%)
Feb 17, 2022 165.25 172.26 165.25 166.18 688,811 +5.30(+3.29%)
Feb 16, 2022 159.64 162.03 158.81 160.88 317,978 +1.44(+0.90%)
Feb 15, 2022 155.90 160.26 153.92 159.45 370,915 +4.64(+3.00%)
Feb 14, 2022 154.51 155.81 152.63 154.81 352,813 +0.94(+0.61%)
Feb 11, 2022 152.40 156.09 151.48 153.87 282,799 +0.00(+0.00%)
Feb 10, 2022 153.59 158.26 153.26 153.87 232,955 -2.18(-1.40%)
Feb 09, 2022 152.82 156.98 151.32 156.06 261,603 +3.96(+2.60%)
Feb 08, 2022 148.40 152.21 148.03 152.09 550,016 +4.75(+3.23%)
Feb 07, 2022 150.41 150.41 146.38 147.34 448,443 -2.01(-1.35%)
Feb 04, 2022 151.88 154.23 149.27 149.35 313,479 -3.45(-2.26%)
Feb 03, 2022 152.82 152.80 167,647 -0.29(-0.19%)
Feb 02, 2022 151.28 154.20 150.43 153.09 340,588 +1.52(+1.00%)
Feb 01, 2022 148.37 152.31 147.52 151.57 290,176 +5.34(+3.65%)
Jan 31, 2022 145.33 144.08 146.23 563,729 +1.23(+0.85%)
Jan 28, 2022 145.95 145.95 141.37 145.00 416,424 +0.95(+0.66%)
Jan 27, 2022 144.38 147.30 142.51 144.05 441,030 +1.47(+1.03%)
Jan 26, 2022 146.52 148.06 141.88 142.58 497,830 -2.35(-1.62%)
Jan 25, 2022 143.27 145.66 139.44 144.93 432,187 -0.66(-0.45%)
Jan 24, 2022 141.62 146.39 140.61 145.59 471,990 +1.31(+0.91%)
Jan 21, 2022 152.93 152.93 143.87 144.28 465,271 -9.46(-6.15%)
Jan 20, 2022 156.02 159.27 153.56 153.74 374,325 -2.84(-1.81%)
Jan 19, 2022 160.79 160.79 155.59 156.58 281,953 -0.19(-0.12%)
Jan 18, 2022 157.62 157.62 154.94 156.77 198,760 -2.33(-1.46%)
Jan 14, 2022 159.10 0 +0.71(+0.45%)
Jan 13, 2022 160.75 162.49 157.72 158.39 266,271 -2.04(-1.27%)
Jan 12, 2022 159.52 161.20 158.70 160.43 369,897 +3.39(+2.16%)
Jan 11, 2022 154.35 157.15 151.76 157.04 232,658 +1.70(+1.10%)
Jan 10, 2022 158.85 160.80 154.61 155.34 418,990 -3.95(-2.48%)
Jan 07, 2022 159.59 159.99 157.05 159.29 226,033 +1.00(+0.63%)
Jan 06, 2022 160.76 160.76 156.72 158.29 240,732 -1.20(-0.76%)
Jan 05, 2022 157.93 163.31 156.87 159.50 309,564 +3.04(+1.94%)
Jan 04, 2022 155.62 158.59 155.32 156.46 221,732 +2.19(+1.42%)
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.