Skip to main content

Reliance Inc (NY: RS )

336.70 -0.20 (-0.06%)
Streaming Delayed Price Updated: 11:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 128.17 128.88 124.78 125.80 377,049 -3.07(-2.38%)
Feb 25, 2021 132.27 132.70 128.27 128.87 355,327 -2.64(-2.00%)
Feb 24, 2021 128.98 131.94 127.96 131.50 625,280 +2.52(+1.96%)
Feb 23, 2021 128.56 129.46 127.04 128.98 421,330 +0.16(+0.13%)
Feb 22, 2021 125.01 129.42 124.98 128.82 487,377 +3.81(+3.04%)
Feb 19, 2021 121.65 125.60 120.30 125.01 499,054 +4.25(+3.52%)
Feb 18, 2021 119.42 122.72 118.03 120.76 462,257 +1.40(+1.17%)
Feb 17, 2021 121.42 122.08 119.35 119.36 376,233 -1.96(-1.62%)
Feb 16, 2021 120.26 121.88 119.87 121.32 303,012 +1.81(+1.51%)
Feb 12, 2021 117.95 119.68 117.50 119.51 168,873 +1.19(+1.00%)
Feb 11, 2021 117.94 118.66 116.68 118.32 241,943 +0.47(+0.40%)
Feb 10, 2021 119.61 119.89 117.77 117.86 197,359 -0.93(-0.78%)
Feb 09, 2021 118.18 119.21 117.25 118.79 421,649 +0.28(+0.24%)
Feb 08, 2021 119.33 120.20 117.74 118.50 302,644 +0.75(+0.64%)
Feb 05, 2021 119.35 120.05 117.55 117.75 345,208 -0.17(-0.15%)
Feb 04, 2021 116.64 118.20 115.32 117.92 269,280 +1.73(+1.49%)
Feb 03, 2021 115.15 116.52 115.05 116.19 253,426 +1.18(+1.03%)
Feb 02, 2021 113.79 115.15 113.03 115.01 328,780 +1.60(+1.41%)
Feb 01, 2021 112.15 113.77 110.57 113.41 338,878 +2.95(+2.67%)
Jan 29, 2021 112.04 112.29 108.73 110.46 594,262 -1.43(-1.28%)
Jan 28, 2021 115.36 115.67 111.06 111.89 501,722 -1.67(-1.47%)
Jan 27, 2021 115.30 116.06 112.22 113.56 492,186 -3.20(-2.74%)
Jan 26, 2021 120.48 120.48 116.66 116.76 406,262 -2.82(-2.36%)
Jan 25, 2021 120.54 120.54 118.38 119.58 431,935 -0.53(-0.44%)
Jan 22, 2021 118.37 120.38 117.86 120.11 304,750 +0.77(+0.65%)
Jan 21, 2021 122.28 122.43 119.18 119.34 394,736 -2.88(-2.36%)
Jan 20, 2021 122.64 123.34 120.85 122.22 289,776 +0.25(+0.20%)
Jan 19, 2021 122.39 123.28 121.33 121.98 398,295 +0.52(+0.43%)
Jan 15, 2021 123.34 123.74 120.55 121.45 338,692 -4.10(-3.27%)
Jan 14, 2021 127.11 127.86 125.06 125.55 481,429 -0.17(-0.14%)
Jan 13, 2021 127.78 127.78 123.95 125.72 297,221 -2.94(-2.29%)
Jan 12, 2021 125.85 128.78 124.54 128.67 441,769 +2.82(+2.24%)
Jan 11, 2021 122.81 127.16 122.13 125.85 321,068 +0.91(+0.73%)
Jan 08, 2021 124.03 125.61 122.95 124.94 621,479 -1.09(-0.87%)
Jan 07, 2021 125.78 127.53 124.41 126.03 670,288 +1.33(+1.07%)
Jan 06, 2021 120.26 125.25 120.26 124.70 786,839 +7.52(+6.42%)
Jan 05, 2021 113.92 118.06 113.92 117.18 369,600 +3.26(+2.87%)
Jan 04, 2021 115.89 117.92 112.94 113.92 279,546 -0.04(-0.03%)
Dec 31, 2020 113.95 113.95 113.95 247,137 +0.56(+0.49%)
Dec 30, 2020 112.68 115.00 112.35 113.39 247,137 +0.94(+0.84%)
Dec 29, 2020 113.03 113.80 112.06 112.45 217,839 -0.23(-0.20%)
Dec 28, 2020 113.21 114.12 112.42 112.68 151,716 +0.28(+0.25%)
Dec 24, 2020 113.25 113.25 111.58 112.40 70,617 -0.34(-0.30%)
Dec 23, 2020 112.37 113.45 112.22 112.75 182,606 +0.92(+0.83%)
Dec 22, 2020 112.71 113.27 111.63 111.82 258,977 -1.10(-0.98%)
Dec 21, 2020 110.46 113.02 110.46 112.93 240,152 +0.89(+0.79%)
Dec 18, 2020 114.47 114.47 111.44 112.04 1,295,503 -1.92(-1.69%)
Dec 17, 2020 114.92 114.92 113.19 113.96 294,626 -0.35(-0.31%)
Dec 16, 2020 116.50 116.92 114.11 114.32 294,516 -1.68(-1.45%)
Dec 15, 2020 115.43 116.09 113.24 116.00 401,526 +2.22(+1.95%)
Dec 14, 2020 116.71 116.90 113.69 113.78 396,833 -1.63(-1.41%)
Dec 11, 2020 115.48 116.36 114.08 115.41 298,865 -0.96(-0.83%)
Dec 10, 2020 113.81 116.90 113.67 116.37 367,030 +2.10(+1.84%)
Dec 09, 2020 116.33 116.75 114.20 114.27 395,628 -0.89(-0.78%)
Dec 08, 2020 113.91 116.14 113.32 115.16 400,346 +0.55(+0.48%)
Dec 07, 2020 115.19 115.98 114.34 114.61 364,679 -1.04(-0.90%)
Dec 04, 2020 114.45 116.12 114.25 115.65 300,021 +1.96(+1.72%)
Dec 03, 2020 113.66 114.60 112.72 113.69 354,824 +0.36(+0.32%)
Dec 02, 2020 114.48 114.78 112.93 113.33 776,042 -1.09(-0.96%)
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.