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 (%)
May 31, 2022 197.32 197.32 187.20 187.69 1,080,454 -10.21(-5.16%)
May 27, 2022 193.78 198.16 193.21 197.89 474,317 +5.64(+2.93%)
May 26, 2022 181.96 193.59 181.96 192.26 693,999 +12.65(+7.04%)
May 25, 2022 170.54 180.49 169.74 179.60 437,666 +7.64(+4.44%)
May 24, 2022 171.39 172.66 168.47 171.96 246,405 -1.07(-0.62%)
May 23, 2022 174.33 175.51 171.33 173.03 450,399 +1.54(+0.90%)
May 20, 2022 173.07 173.77 167.54 171.49 415,912 -0.31(-0.18%)
May 19, 2022 174.23 174.91 166.95 171.80 670,948 -3.49(-1.99%)
May 18, 2022 183.54 184.01 174.46 175.29 370,988 -9.09(-4.93%)
May 17, 2022 181.34 185.33 179.86 184.38 260,530 +6.11(+3.43%)
May 16, 2022 179.72 181.79 177.77 178.27 376,528 -0.94(-0.53%)
May 13, 2022 180.12 182.92 178.94 179.21 404,279 -0.73(-0.41%)
May 12, 2022 178.56 181.56 176.64 179.94 439,157 -0.25(-0.14%)
May 11, 2022 182.28 186.41 180.07 180.19 561,364 -2.32(-1.27%)
May 10, 2022 186.58 187.57 180.41 182.51 493,179 -2.93(-1.58%)
May 09, 2022 184.89 188.98 183.65 185.45 465,001 -4.04(-2.13%)
May 06, 2022 188.65 190.68 183.17 189.48 522,224 -0.36(-0.19%)
May 05, 2022 202.10 202.59 188.32 189.84 655,970 -13.34(-6.56%)
May 04, 2022 195.65 203.39 195.65 203.18 558,382 +6.54(+3.33%)
May 03, 2022 188.66 197.33 188.09 196.63 565,408 +6.53(+3.44%)
May 02, 2022 190.42 191.94 185.93 190.10 469,988 -0.41(-0.22%)
Apr 29, 2022 194.93 199.36 189.23 190.51 511,679 -0.85(-0.44%)
Apr 28, 2022 186.16 192.35 184.34 191.36 509,416 +9.50(+5.23%)
Apr 27, 2022 181.61 185.71 179.47 181.85 496,909 +2.39(+1.33%)
Apr 26, 2022 182.85 183.15 179.18 179.46 434,587 -3.49(-1.91%)
Apr 25, 2022 182.69 185.80 176.42 182.95 524,425 -2.17(-1.17%)
Apr 22, 2022 190.57 190.57 184.27 185.12 512,479 -4.41(-2.33%)
Apr 21, 2022 193.61 196.93 188.23 189.53 349,292 -3.27(-1.69%)
Apr 20, 2022 191.80 193.53 189.86 192.80 381,862 +2.04(+1.07%)
Apr 19, 2022 186.43 191.09 186.34 190.76 415,802 +3.81(+2.04%)
Apr 18, 2022 186.98 189.12 185.28 186.94 314,687 +0.27(+0.14%)
Apr 14, 2022 184.72 187.51 183.50 186.68 378,167 +4.89(+2.69%)
Apr 13, 2022 178.60 182.28 176.34 181.78 269,431 +4.62(+2.61%)
Apr 12, 2022 177.07 181.83 175.99 177.16 404,843 +1.27(+0.72%)
Apr 11, 2022 172.97 178.92 172.97 175.89 440,119 +3.54(+2.05%)
Apr 08, 2022 172.59 173.90 170.69 172.36 294,532 +0.88(+0.51%)
Apr 07, 2022 171.34 172.38 169.08 171.48 268,857 -0.37(-0.21%)
Apr 06, 2022 171.94 173.49 169.71 171.85 637,530 -0.16(-0.09%)
Apr 05, 2022 174.25 176.29 171.57 172.01 416,501 -3.07(-1.76%)
Apr 04, 2022 177.56 177.73 173.49 175.09 344,278 -2.47(-1.39%)
Apr 01, 2022 177.19 179.76 175.06 177.56 401,270 +1.36(+0.77%)
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%)
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.