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

Reliance Inc (NY: RS )

281.08 -5.06 (-1.77%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 30, 2024 281.41 286.78 280.73 286.65 507,063 +6.05(+2.16%)
Aug 29, 2024 280.50 285.00 278.48 280.60 260,521 +2.23(+0.80%)
Aug 28, 2024 281.37 281.37 277.46 278.37 322,348 -3.41(-1.21%)
Aug 27, 2024 286.24 286.24 280.56 281.78 255,961 -4.93(-1.72%)
Aug 26, 2024 284.83 287.06 283.08 286.71 495,818 +4.57(+1.62%)
Aug 23, 2024 281.00 283.22 279.03 282.14 274,213 +2.94(+1.05%)
Aug 22, 2024 283.50 283.50 278.08 279.20 288,210 -4.15(-1.46%)
Aug 21, 2024 281.66 283.78 279.39 283.35 230,654 +4.28(+1.53%)
Aug 20, 2024 280.44 281.16 278.18 279.07 237,968 -1.12(-0.40%)
Aug 19, 2024 281.99 284.00 279.61 280.19 206,514 -1.35(-0.48%)
Aug 16, 2024 282.22 283.75 280.70 281.54 197,529 -0.86(-0.30%)
Aug 15, 2024 283.56 285.11 279.74 282.40 232,136 +3.35(+1.20%)
Aug 14, 2024 281.72 281.72 276.71 279.05 273,845 -2.38(-0.85%)
Aug 13, 2024 278.75 282.26 277.58 281.43 332,866 +3.71(+1.33%)
Aug 12, 2024 281.72 281.72 277.39 277.73 311,774 -4.00(-1.42%)
Aug 09, 2024 284.61 284.61 280.08 281.72 359,749 -2.47(-0.87%)
Aug 08, 2024 283.47 286.25 282.82 284.19 276,972 +2.88(+1.02%)
Aug 07, 2024 290.40 292.72 281.29 281.31 424,337 -4.68(-1.64%)
Aug 06, 2024 283.20 290.75 281.15 286.00 476,608 +3.11(+1.10%)
Aug 05, 2024 276.06 288.37 273.93 282.89 650,999 -3.22(-1.12%)
Aug 02, 2024 288.09 289.67 282.72 286.11 403,902 -8.70(-2.95%)
Aug 01, 2024 303.76 306.08 292.37 294.80 344,090 -8.58(-2.83%)
Jul 31, 2024 302.68 310.02 302.43 303.38 419,407 +2.55(+0.85%)
Jul 30, 2024 302.82 304.80 299.31 300.83 309,246 -1.00(-0.33%)
Jul 29, 2024 301.81 304.61 300.49 301.82 278,808 -1.05(-0.35%)
Jul 26, 2024 300.84 306.02 300.64 302.87 454,514 -4.08(-1.33%)
Jul 25, 2024 300.95 312.95 291.09 306.95 835,579 +14.27(+4.88%)
Jul 24, 2024 300.05 301.06 292.61 292.68 475,972 -7.31(-2.44%)
Jul 23, 2024 299.40 300.83 298.11 299.99 336,353 -1.54(-0.51%)
Jul 22, 2024 303.33 303.33 298.61 301.53 349,714 -1.41(-0.47%)
Jul 19, 2024 307.61 308.95 302.70 302.94 285,941 -3.82(-1.25%)
Jul 18, 2024 306.37 310.76 304.90 306.76 356,446 -0.79(-0.26%)
Jul 17, 2024 306.69 309.19 305.34 307.55 312,197 +1.12(+0.36%)
Jul 16, 2024 299.26 306.85 299.26 306.44 285,014 +7.16(+2.39%)
Jul 15, 2024 298.45 303.04 298.45 299.27 355,485 +3.61(+1.22%)
Jul 12, 2024 295.61 298.84 292.26 295.67 403,409 +4.38(+1.50%)
Jul 11, 2024 286.90 292.68 286.90 291.29 450,380 +8.24(+2.91%)
Jul 10, 2024 277.37 283.51 277.37 283.05 302,581 +6.23(+2.25%)
Jul 09, 2024 278.57 280.11 276.63 276.82 315,875 -2.79(-1.00%)
Jul 08, 2024 279.81 281.47 279.23 279.61 252,269 +0.19(+0.07%)
Jul 05, 2024 278.91 280.59 276.92 279.42 645,251 -1.72(-0.61%)
Jul 03, 2024 282.05 284.24 280.66 281.14 267,655 -0.60(-0.21%)
Jul 02, 2024 278.89 282.36 278.35 281.74 397,348 +2.85(+1.02%)
Jul 01, 2024 285.63 286.90 277.70 278.89 469,763 -5.60(-1.97%)
Jun 28, 2024 282.07 287.37 281.39 284.49 843,499 +4.94(+1.77%)
Jun 27, 2024 281.61 284.58 278.86 279.55 469,532 -2.07(-0.74%)
Jun 26, 2024 276.86 281.85 276.86 281.62 350,786 +2.68(+0.96%)
Jun 25, 2024 281.14 281.23 277.31 278.94 448,780 -2.06(-0.73%)
Jun 24, 2024 281.92 283.84 280.32 281.00 352,140 +0.20(+0.07%)
Jun 21, 2024 279.75 282.68 278.10 280.81 1,535,460 +1.16(+0.42%)
Jun 20, 2024 281.96 283.46 278.80 279.64 494,341 -2.45(-0.87%)
Jun 18, 2024 284.18 285.77 278.69 282.09 375,233 -1.54(-0.54%)
Jun 17, 2024 275.93 284.46 274.64 283.63 444,483 +7.62(+2.76%)
Jun 14, 2024 275.12 277.30 273.42 276.01 425,611 -2.37(-0.85%)
Jun 13, 2024 278.48 280.02 276.33 278.39 394,942 -1.45(-0.52%)
Jun 12, 2024 282.36 283.47 279.03 279.84 311,445 +0.14(+0.05%)
Jun 11, 2024 281.74 281.74 278.30 279.70 363,857 -3.76(-1.33%)
Jun 10, 2024 284.04 285.14 279.86 283.47 424,436 -2.38(-0.83%)
Jun 07, 2024 286.47 290.34 284.68 285.85 343,546 -2.47(-0.86%)
Jun 06, 2024 288.38 290.59 287.31 288.32 223,493 +0.08(+0.03%)
Jun 05, 2024 287.03 290.02 285.37 288.24 367,568 +1.21(+0.42%)
Jun 04, 2024 293.57 296.14 286.63 287.03 409,160 -9.05(-3.05%)
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.