Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reliance Inc (NY: RS )

290.62 -1.51 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 282.47 283.46 280.72 282.95 546,437 +0.48(+0.17%)
Aug 30, 2023 283.91 287.46 282.21 282.47 241,793 -1.39(-0.49%)
Aug 29, 2023 275.67 284.38 275.67 283.86 192,174 +8.20(+2.98%)
Aug 28, 2023 273.77 278.39 273.02 275.66 135,184 +1.87(+0.68%)
Aug 25, 2023 273.44 275.21 271.86 273.79 157,609 +1.08(+0.40%)
Aug 24, 2023 269.83 274.46 269.12 272.71 210,860 +0.31(+0.11%)
Aug 23, 2023 274.44 274.56 271.67 272.40 247,108 -2.84(-1.03%)
Aug 22, 2023 275.98 277.45 274.97 275.24 180,687 +0.22(+0.08%)
Aug 21, 2023 276.71 278.01 272.67 275.02 176,382 -1.48(-0.53%)
Aug 18, 2023 275.04 277.03 273.80 276.50 214,642 +0.06(+0.02%)
Aug 17, 2023 280.14 281.42 275.09 276.44 166,356 -1.69(-0.61%)
Aug 16, 2023 276.69 282.42 276.11 278.13 161,269 +1.27(+0.46%)
Aug 15, 2023 280.17 281.04 276.42 276.86 138,335 -4.94(-1.75%)
Aug 14, 2023 280.00 282.03 274.72 281.80 259,151 +2.66(+0.95%)
Aug 11, 2023 276.47 279.24 275.31 279.14 203,168 +2.33(+0.84%)
Aug 10, 2023 280.00 280.61 274.94 276.81 160,109 -2.01(-0.72%)
Aug 09, 2023 282.73 282.73 277.42 278.82 253,478 -2.53(-0.90%)
Aug 08, 2023 279.30 282.90 277.42 281.36 197,058 +0.01(+0.00%)
Aug 07, 2023 281.18 284.01 279.48 281.35 262,216 +1.03(+0.37%)
Aug 04, 2023 284.76 286.40 280.00 280.32 222,266 -4.76(-1.67%)
Aug 03, 2023 280.54 287.91 280.54 285.08 276,675 +3.06(+1.08%)
Aug 02, 2023 285.97 288.89 280.86 282.02 299,329 -7.94(-2.74%)
Aug 01, 2023 286.36 292.84 286.36 289.96 209,791 +0.21(+0.07%)
Jul 31, 2023 287.51 291.86 287.51 289.76 273,286 +3.16(+1.10%)
Jul 28, 2023 277.83 287.04 275.16 286.60 258,841 +8.98(+3.24%)
Jul 27, 2023 283.86 286.61 271.10 277.62 528,199 -9.75(-3.39%)
Jul 26, 2023 287.60 289.49 284.96 287.36 287,392 -2.43(-0.84%)
Jul 25, 2023 283.69 289.92 283.69 289.80 235,163 +5.43(+1.91%)
Jul 24, 2023 284.17 286.66 283.85 284.36 178,942 +1.35(+0.48%)
Jul 21, 2023 283.90 284.14 281.29 283.02 148,980 +0.22(+0.08%)
Jul 20, 2023 283.99 284.91 280.92 282.80 239,076 +0.75(+0.27%)
Jul 19, 2023 283.36 283.56 279.57 282.05 220,080 -3.81(-1.33%)
Jul 18, 2023 282.10 285.99 282.10 285.86 156,868 +3.50(+1.24%)
Jul 17, 2023 280.78 282.94 278.33 282.36 185,615 +2.91(+1.04%)
Jul 14, 2023 280.43 280.43 275.07 279.45 222,234 -0.67(-0.24%)
Jul 13, 2023 281.00 282.65 280.02 280.12 228,261 -0.20(-0.07%)
Jul 12, 2023 281.29 283.76 279.51 280.32 261,524 +1.03(+0.37%)
Jul 11, 2023 276.91 279.63 276.90 279.29 184,271 +2.86(+1.03%)
Jul 10, 2023 271.43 279.07 271.22 276.43 344,016 +3.61(+1.32%)
Jul 07, 2023 270.35 275.91 269.72 272.82 309,031 +2.43(+0.90%)
Jul 06, 2023 266.24 270.84 264.48 270.38 402,480 +2.84(+1.06%)
Jul 05, 2023 265.86 271.46 265.86 267.54 347,858 -1.73(-0.64%)
Jul 03, 2023 268.07 271.48 268.07 269.27 136,188 +0.56(+0.21%)
Jun 30, 2023 269.31 269.36 265.34 268.71 286,715 +0.77(+0.29%)
Jun 29, 2023 262.74 268.47 262.44 267.94 259,073 +5.55(+2.12%)
Jun 28, 2023 260.73 264.37 259.63 262.39 356,701 -0.32(-0.12%)
Jun 27, 2023 256.52 262.84 256.25 262.71 246,326 +6.73(+2.63%)
Jun 26, 2023 255.88 258.87 255.50 255.98 230,709 +0.46(+0.18%)
Jun 23, 2023 251.05 256.39 250.73 255.52 553,414 +2.66(+1.05%)
Jun 22, 2023 253.18 253.28 249.65 252.86 168,557 -0.23(-0.09%)
Jun 21, 2023 249.21 254.40 247.96 253.09 261,157 +3.34(+1.34%)
Jun 20, 2023 251.21 251.21 248.10 249.75 295,724 -3.60(-1.42%)
Jun 16, 2023 252.84 253.43 249.86 253.36 818,020 +0.17(+0.07%)
Jun 15, 2023 250.44 253.59 250.02 253.19 296,021 +1.04(+0.41%)
Jun 14, 2023 258.06 259.12 251.16 252.15 358,777 -3.62(-1.42%)
Jun 13, 2023 250.59 257.05 250.59 255.77 502,958 +6.72(+2.70%)
Jun 12, 2023 243.21 250.52 242.66 249.05 371,191 +5.05(+2.07%)
Jun 09, 2023 244.27 245.30 242.31 244.01 371,092 -0.72(-0.30%)
Jun 08, 2023 247.51 248.91 242.50 244.73 408,837 -1.80(-0.73%)
Jun 07, 2023 242.40 247.14 240.42 246.53 339,811 +4.03(+1.66%)
Jun 06, 2023 236.78 242.78 236.06 242.50 292,001 +5.65(+2.39%)
Jun 05, 2023 237.69 238.33 232.07 236.85 258,546 -2.27(-0.95%)
Jun 02, 2023 233.97 239.70 233.97 239.13 392,226 +9.38(+4.08%)
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.