Skip to main content

Reliance Inc (NY: RS )

334.45 -2.44 (-0.73%)
Streaming Delayed Price Updated: 1:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 178.24 181.49 177.05 177.52 545,769 -1.29(-0.72%)
Mar 30, 2022 180.97 181.65 177.15 178.81 607,805 -0.55(-0.31%)
Mar 29, 2022 183.22 183.22 175.30 179.36 880,493 -5.52(-2.99%)
Mar 28, 2022 187.66 187.66 183.02 184.88 627,248 -3.85(-2.04%)
Mar 25, 2022 189.48 189.66 187.51 188.74 417,535 -0.35(-0.18%)
Mar 24, 2022 189.69 190.70 187.29 189.09 437,118 +0.92(+0.49%)
Mar 23, 2022 188.94 189.84 186.54 188.16 500,598 -0.91(-0.48%)
Mar 22, 2022 189.27 190.69 187.45 189.07 404,808 +0.55(+0.29%)
Mar 21, 2022 189.18 192.13 186.26 188.52 465,189 +3.11(+1.68%)
Mar 18, 2022 183.87 185.95 181.54 185.41 757,958 +0.45(+0.25%)
Mar 17, 2022 183.65 186.54 183.65 184.96 459,886 +1.51(+0.82%)
Mar 16, 2022 186.32 188.47 180.60 183.45 415,101 -0.55(-0.30%)
Mar 15, 2022 179.09 184.61 178.93 184.00 404,392 +2.30(+1.26%)
Mar 14, 2022 182.20 184.67 179.22 181.71 379,440 -0.54(-0.30%)
Mar 11, 2022 181.90 184.53 178.92 182.25 655,303 -0.04(-0.02%)
Mar 10, 2022 181.68 184.10 177.81 182.29 443,314 +0.13(+0.07%)
Mar 09, 2022 176.14 183.48 174.63 182.16 554,887 +6.75(+3.85%)
Mar 08, 2022 176.63 178.70 172.14 175.41 460,867 -2.58(-1.45%)
Mar 07, 2022 182.01 184.70 176.74 177.99 494,120 -4.02(-2.21%)
Mar 04, 2022 181.96 182.61 177.63 182.01 413,275 -1.13(-0.62%)
Mar 03, 2022 183.89 185.07 178.63 183.14 606,663 +0.79(+0.43%)
Mar 02, 2022 181.48 184.07 179.25 182.35 564,130 +1.96(+1.08%)
Mar 01, 2022 183.87 187.84 176.06 180.39 670,977 -3.56(-1.93%)
Feb 28, 2022 175.20 184.22 175.03 183.95 1,083,595 +7.18(+4.06%)
Feb 25, 2022 168.33 176.91 170.06 176.77 583,804 +10.06(+6.04%)
Feb 24, 2022 161.70 167.20 159.78 166.71 412,954 +0.30(+0.18%)
Feb 23, 2022 169.19 170.51 165.97 166.41 407,894 -1.91(-1.13%)
Feb 22, 2022 170.81 173.19 168.30 168.32 581,878 -0.29(-0.17%)
Feb 18, 2022 168.61 0 +1.17(+0.70%)
Feb 17, 2022 166.50 173.56 166.50 167.44 683,641 +5.34(+3.29%)
Feb 16, 2022 160.85 163.26 160.01 162.10 315,591 +1.45(+0.90%)
Feb 15, 2022 157.08 161.47 155.08 160.66 368,131 +4.67(+3.00%)
Feb 14, 2022 155.68 156.98 153.78 155.98 350,165 +0.94(+0.61%)
Feb 11, 2022 153.55 157.27 152.63 155.04 280,677 +0.00(+0.00%)
Feb 10, 2022 154.75 159.46 154.42 155.04 231,207 -2.20(-1.40%)
Feb 09, 2022 153.98 158.17 152.46 157.24 259,640 +3.99(+2.60%)
Feb 08, 2022 149.53 153.36 149.16 153.25 545,888 +4.79(+3.23%)
Feb 07, 2022 151.55 151.55 147.49 148.46 445,077 -2.02(-1.35%)
Feb 04, 2022 153.02 155.39 150.40 150.48 311,127 -3.48(-2.26%)
Feb 03, 2022 153.98 153.96 166,389 -0.29(-0.19%)
Feb 02, 2022 152.43 155.37 151.57 154.25 338,032 +1.53(+1.00%)
Feb 01, 2022 149.49 153.47 148.64 152.72 287,998 +5.38(+3.65%)
Jan 31, 2022 146.43 145.17 147.34 559,498 +1.24(+0.85%)
Jan 28, 2022 147.06 147.06 142.44 146.09 413,299 +0.95(+0.66%)
Jan 27, 2022 145.48 148.42 143.59 145.14 437,720 +1.48(+1.03%)
Jan 26, 2022 147.63 149.18 142.95 143.66 494,094 -2.37(-1.62%)
Jan 25, 2022 144.35 146.76 140.50 146.03 428,943 -0.67(-0.45%)
Jan 24, 2022 142.69 147.50 141.67 146.69 468,447 +1.32(+0.91%)
Jan 21, 2022 154.08 154.08 144.96 145.37 461,780 -9.53(-6.15%)
Jan 20, 2022 157.20 160.47 154.72 154.90 371,516 -2.86(-1.81%)
Jan 19, 2022 162.00 162.00 156.76 157.76 279,837 -0.19(-0.12%)
Jan 18, 2022 158.81 158.81 156.11 157.96 197,269 -2.34(-1.46%)
Jan 14, 2022 160.30 0 +0.71(+0.45%)
Jan 13, 2022 161.97 163.72 158.91 159.59 264,273 -2.05(-1.27%)
Jan 12, 2022 160.72 162.42 159.90 161.64 367,121 +3.41(+2.16%)
Jan 11, 2022 155.52 158.33 152.91 158.23 230,912 +1.72(+1.10%)
Jan 10, 2022 160.05 162.01 155.78 156.51 415,845 -3.98(-2.48%)
Jan 07, 2022 160.80 161.20 158.24 160.49 224,337 +1.00(+0.63%)
Jan 06, 2022 161.98 161.98 157.91 159.49 238,925 -1.21(-0.76%)
Jan 05, 2022 159.12 164.55 158.05 160.70 307,241 +3.06(+1.94%)
Jan 04, 2022 156.80 159.78 156.49 157.64 220,068 +2.21(+1.42%)
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.