Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 150.52 151.16 142.75 143.25 645,206 -7.90(-5.23%)
Nov 29, 2021 154.03 154.19 150.68 151.16 317,737 -1.32(-0.87%)
Nov 26, 2021 150.09 153.85 149.18 152.48 154,395 -3.45(-2.21%)
Nov 24, 2021 158.16 159.02 155.54 155.93 199,325 -2.12(-1.34%)
Nov 23, 2021 158.97 160.74 157.02 158.05 242,538 -0.02(-0.01%)
Nov 22, 2021 155.80 160.90 155.71 158.07 353,957 +2.22(+1.42%)
Nov 19, 2021 154.39 157.67 154.01 155.85 256,190 +1.26(+0.82%)
Nov 18, 2021 153.14 155.35 154.41 154.59 228,754 +1.75(+1.15%)
Nov 17, 2021 156.91 158.55 152.65 152.84 508,220 -6.06(-3.81%)
Nov 16, 2021 158.84 159.77 157.93 158.89 318,706 +0.49(+0.31%)
Nov 15, 2021 159.67 160.20 158.08 158.40 270,273 -1.70(-1.06%)
Nov 12, 2021 159.70 161.06 159.11 160.10 246,160 +0.39(+0.25%)
Nov 11, 2021 158.35 160.11 158.21 159.71 283,573 +2.41(+1.53%)
Nov 10, 2021 158.37 157.30 403,336 -1.99(-1.25%)
Nov 09, 2021 157.58 159.34 157.51 159.29 400,027 +1.00(+0.63%)
Nov 08, 2021 159.05 161.03 157.76 158.29 441,264 +1.58(+1.01%)
Nov 05, 2021 154.90 156.87 154.90 156.71 456,070 +2.38(+1.54%)
Nov 04, 2021 152.38 155.16 152.38 154.32 593,391 +5.17(+3.47%)
Nov 03, 2021 144.58 149.70 144.14 149.15 527,801 +4.76(+3.30%)
Nov 02, 2021 142.51 144.56 142.51 144.39 459,374 +1.19(+0.83%)
Nov 01, 2021 142.27 143.52 138.90 143.20 454,696 +2.94(+2.09%)
Oct 29, 2021 139.05 141.92 139.05 140.26 439,690 +1.79(+1.30%)
Oct 28, 2021 137.35 141.06 136.98 138.47 472,359 +0.30(+0.22%)
Oct 27, 2021 143.42 144.72 138.12 138.17 433,235 -6.87(-4.74%)
Oct 26, 2021 146.36 144.65 145.04 241,104 -1.64(-1.12%)
Oct 25, 2021 144.10 147.43 143.64 146.69 287,631 +3.42(+2.39%)
Oct 22, 2021 143.57 144.74 142.94 143.27 219,752 +0.89(+0.63%)
Oct 21, 2021 140.99 142.43 139.49 142.38 333,833 -0.96(-0.67%)
Oct 20, 2021 140.88 144.36 140.13 143.34 277,818 +1.72(+1.21%)
Oct 19, 2021 142.68 143.28 141.04 141.62 312,845 -0.96(-0.67%)
Oct 18, 2021 140.23 143.27 139.03 142.58 446,094 +0.95(+0.67%)
Oct 15, 2021 141.16 143.44 141.10 141.63 331,425 +1.27(+0.90%)
Oct 14, 2021 142.01 143.35 140.09 140.36 387,178 +1.43(+1.03%)
Oct 13, 2021 138.67 139.55 136.73 138.93 247,233 +0.66(+0.48%)
Oct 12, 2021 138.37 139.78 137.95 138.27 232,143 +0.06(+0.04%)
Oct 11, 2021 137.67 140.20 137.57 138.21 315,002 +2.27(+1.67%)
Oct 08, 2021 137.02 137.72 135.79 135.94 194,690 -0.97(-0.71%)
Oct 07, 2021 137.51 139.46 136.72 136.91 272,956 +1.42(+1.05%)
Oct 06, 2021 135.73 136.38 133.41 135.49 304,591 -2.45(-1.77%)
Oct 05, 2021 137.01 139.41 135.53 137.93 258,289 +0.73(+0.53%)
Oct 04, 2021 138.43 140.28 137.06 137.20 348,568 -0.28(-0.20%)
Oct 01, 2021 136.68 138.64 133.99 137.48 312,058 +0.81(+0.59%)
Sep 30, 2021 139.99 140.96 136.30 136.68 474,216 -2.18(-1.57%)
Sep 29, 2021 142.04 142.46 138.14 138.85 328,798 -1.18(-0.84%)
Sep 28, 2021 139.55 141.31 137.17 140.03 274,230 +0.50(+0.36%)
Sep 27, 2021 137.28 140.18 137.28 139.54 209,525 +2.42(+1.76%)
Sep 24, 2021 138.16 139.30 137.01 137.12 236,210 -1.45(-1.05%)
Sep 23, 2021 138.63 140.61 138.14 138.57 406,020 +0.67(+0.49%)
Sep 22, 2021 136.96 140.15 136.96 137.90 476,927 +3.38(+2.51%)
Sep 21, 2021 136.49 136.49 132.83 134.52 556,010 -0.85(-0.63%)
Sep 20, 2021 133.69 135.50 130.00 135.37 473,194 -2.90(-2.10%)
Sep 17, 2021 139.73 139.86 137.16 138.27 978,325 -2.25(-1.60%)
Sep 16, 2021 143.81 143.81 140.22 140.52 283,940 -3.51(-2.44%)
Sep 15, 2021 141.75 144.33 141.75 144.04 425,561 +3.89(+2.77%)
Sep 14, 2021 143.12 143.12 139.68 140.15 227,169 -3.44(-2.39%)
Sep 13, 2021 144.47 144.47 141.81 143.59 373,519 +0.99(+0.69%)
Sep 10, 2021 143.57 144.81 142.18 142.60 442,925 -0.06(-0.04%)
Sep 09, 2021 142.02 144.05 141.55 142.66 342,702 +0.59(+0.41%)
Sep 08, 2021 142.23 142.94 141.07 142.07 336,734 -0.94(-0.66%)
Sep 07, 2021 143.36 144.57 142.88 143.01 288,132 -0.54(-0.37%)
Sep 03, 2021 143.49 144.16 142.75 143.55 364,368 -0.05(-0.03%)
Sep 02, 2021 144.42 144.44 142.68 143.59 290,868 +0.09(+0.06%)
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.