Skip to main content

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 110.67 110.92 107.40 109.11 601,598 -1.41(-1.28%)
Jan 28, 2021 113.96 114.26 109.71 110.53 507,915 -1.65(-1.47%)
Jan 27, 2021 113.89 114.64 110.85 112.18 498,261 -3.16(-2.74%)
Jan 26, 2021 119.01 119.01 115.23 115.34 411,277 -2.78(-2.36%)
Jan 25, 2021 119.07 119.07 116.94 118.12 437,267 -0.53(-0.44%)
Jan 22, 2021 116.93 118.91 116.43 118.65 308,511 +0.76(+0.65%)
Jan 21, 2021 120.79 120.94 117.72 117.89 399,609 -2.85(-2.36%)
Jan 20, 2021 121.15 121.83 119.38 120.73 293,353 +0.24(+0.20%)
Jan 19, 2021 120.90 121.78 119.85 120.49 403,212 +0.52(+0.43%)
Jan 15, 2021 121.83 122.23 119.08 119.97 342,873 -4.05(-3.27%)
Jan 14, 2021 125.56 126.30 123.53 124.02 487,372 -0.17(-0.14%)
Jan 13, 2021 126.22 126.22 122.44 124.19 300,890 -2.91(-2.29%)
Jan 12, 2021 124.31 127.21 123.02 127.10 447,223 +2.78(+2.24%)
Jan 11, 2021 121.32 125.61 120.64 124.31 325,032 +0.90(+0.73%)
Jan 08, 2021 122.52 124.08 121.45 123.41 629,151 -1.08(-0.87%)
Jan 07, 2021 124.25 125.98 122.89 124.49 678,562 +1.32(+1.07%)
Jan 06, 2021 118.80 123.72 118.80 123.18 796,552 +7.43(+6.42%)
Jan 05, 2021 112.54 116.62 112.54 115.75 374,163 +3.22(+2.87%)
Jan 04, 2021 114.47 116.48 111.57 112.53 282,996 -0.04(-0.03%)
Dec 31, 2020 112.56 112.56 112.56 250,188 +0.55(+0.50%)
Dec 30, 2020 111.31 113.60 110.98 112.01 250,188 +0.93(+0.84%)
Dec 29, 2020 111.65 112.41 110.69 111.08 220,528 -0.23(-0.20%)
Dec 28, 2020 111.83 112.72 111.05 111.31 153,588 +0.27(+0.25%)
Dec 24, 2020 111.87 111.87 110.22 111.03 71,489 -0.34(-0.30%)
Dec 23, 2020 111.00 112.07 110.85 111.37 184,860 +0.91(+0.83%)
Dec 22, 2020 111.33 111.89 110.27 110.46 262,174 -1.09(-0.98%)
Dec 21, 2020 109.11 111.64 109.11 111.55 243,116 +0.87(+0.79%)
Dec 18, 2020 113.07 113.07 110.08 110.67 1,311,494 -1.90(-1.69%)
Dec 17, 2020 113.52 113.52 111.81 112.57 298,262 -0.35(-0.31%)
Dec 16, 2020 115.08 115.50 112.72 112.92 298,152 -1.66(-1.45%)
Dec 15, 2020 114.02 114.68 111.86 114.59 406,482 +2.19(+1.95%)
Dec 14, 2020 115.29 115.48 112.30 112.39 401,732 -1.61(-1.41%)
Dec 11, 2020 114.07 114.94 112.69 114.00 302,554 -0.95(-0.83%)
Dec 10, 2020 112.42 115.48 112.28 114.95 371,561 +2.08(+1.84%)
Dec 09, 2020 114.92 115.33 112.81 112.88 400,512 -0.88(-0.78%)
Dec 08, 2020 112.52 114.73 111.94 113.76 405,288 +0.55(+0.48%)
Dec 07, 2020 113.79 114.57 112.95 113.21 369,181 -1.03(-0.90%)
Dec 04, 2020 113.05 114.70 112.86 114.24 303,724 +1.94(+1.72%)
Dec 03, 2020 112.27 113.20 111.35 112.30 359,204 +0.36(+0.32%)
Dec 02, 2020 113.08 113.38 111.55 111.94 785,622 -1.08(-0.96%)
Dec 01, 2020 112.94 114.26 112.56 113.03 341,558 +2.29(+2.07%)
Nov 30, 2020 113.37 113.57 110.69 110.73 501,828 -3.22(-2.83%)
Nov 27, 2020 114.44 115.01 113.52 113.96 148,936 -0.18(-0.16%)
Nov 25, 2020 114.67 115.01 112.39 114.13 241,596 -1.16(-1.00%)
Nov 24, 2020 112.89 115.70 112.34 115.29 513,090 +2.66(+2.36%)
Nov 23, 2020 112.33 113.33 111.26 112.63 243,297 +1.52(+1.37%)
Nov 20, 2020 110.89 111.91 110.28 111.11 288,937 +0.34(+0.31%)
Nov 19, 2020 111.16 112.33 110.26 110.77 256,091 -0.18(-0.16%)
Nov 18, 2020 113.50 113.92 110.93 110.95 556,608 -2.67(-2.35%)
Nov 17, 2020 111.57 113.87 111.20 113.63 306,609 +0.66(+0.58%)
Nov 16, 2020 113.12 114.07 111.51 112.97 375,146 +2.45(+2.22%)
Nov 13, 2020 108.59 111.07 108.59 110.52 163,414 +2.95(+2.74%)
Nov 12, 2020 108.87 109.21 106.50 107.58 226,283 -2.03(-1.85%)
Nov 11, 2020 111.47 111.55 108.49 109.61 243,184 -1.66(-1.49%)
Nov 10, 2020 110.32 112.56 109.55 111.26 370,311 +1.66(+1.52%)
Nov 09, 2020 111.92 114.22 107.74 109.60 384,193 +4.59(+4.37%)
Nov 06, 2020 106.03 106.54 104.45 105.01 225,336 +0.17(+0.16%)
Nov 05, 2020 102.44 106.17 102.44 104.84 268,821 +3.61(+3.57%)
Nov 04, 2020 102.90 103.82 100.39 101.23 310,797 -3.11(-2.98%)
Nov 03, 2020 105.28 105.28 103.55 104.34 331,035 +0.63(+0.60%)
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.