Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 150.95 152.97 149.52 150.15 230,275 -1.52(-1.00%)
Jul 29, 2021 148.28 152.33 147.59 151.67 296,657 +5.00(+3.41%)
Jul 28, 2021 147.18 147.23 144.09 146.67 211,658 +0.23(+0.16%)
Jul 27, 2021 146.56 147.47 144.43 146.44 339,662 -0.47(-0.32%)
Jul 26, 2021 148.22 150.01 146.85 146.91 417,144 +2.34(+1.62%)
Jul 23, 2021 144.60 145.08 142.81 144.57 352,696 +1.27(+0.89%)
Jul 22, 2021 142.75 144.09 139.79 143.30 397,431 -0.82(-0.57%)
Jul 21, 2021 143.98 145.60 143.51 144.12 346,973 +1.99(+1.40%)
Jul 20, 2021 137.75 143.05 137.19 142.13 430,848 +3.91(+2.83%)
Jul 19, 2021 139.02 139.50 136.75 138.23 544,820 -3.60(-2.54%)
Jul 16, 2021 144.42 145.10 141.62 141.83 375,715 -2.45(-1.70%)
Jul 15, 2021 142.72 146.48 142.72 144.28 219,206 +1.04(+0.73%)
Jul 14, 2021 144.93 145.68 142.39 143.24 251,697 -0.31(-0.21%)
Jul 13, 2021 144.72 145.20 142.91 143.55 182,696 -2.40(-1.64%)
Jul 12, 2021 143.27 146.41 142.28 145.95 320,380 +1.01(+0.70%)
Jul 09, 2021 144.45 145.95 144.00 144.93 288,141 +3.14(+2.22%)
Jul 08, 2021 141.53 144.06 140.13 141.79 276,685 -2.28(-1.59%)
Jul 07, 2021 142.46 145.12 142.46 144.07 341,719 +1.78(+1.25%)
Jul 06, 2021 144.82 145.38 141.38 142.30 371,055 -3.35(-2.30%)
Jul 02, 2021 146.60 147.12 145.04 145.65 307,552 -0.46(-0.31%)
Jul 01, 2021 145.82 146.80 143.52 146.11 324,685 +1.93(+1.34%)
Jun 30, 2021 141.26 144.86 141.26 144.18 337,964 +2.05(+1.45%)
Jun 29, 2021 143.08 145.20 141.69 142.12 408,699 +0.01(+0.01%)
Jun 28, 2021 146.60 146.80 141.50 142.12 424,111 -4.34(-2.96%)
Jun 25, 2021 147.25 148.09 146.00 146.45 648,785 +0.35(+0.24%)
Jun 24, 2021 145.38 147.69 144.00 146.10 332,664 +1.65(+1.14%)
Jun 23, 2021 144.98 147.43 144.31 144.45 357,443 +0.39(+0.27%)
Jun 22, 2021 146.41 146.41 143.78 144.06 482,641 -2.61(-1.78%)
Jun 21, 2021 145.33 147.17 144.31 146.66 564,814 +3.29(+2.29%)
Jun 18, 2021 143.83 147.20 143.12 143.38 840,734 -4.47(-3.02%)
Jun 17, 2021 154.84 154.84 146.60 147.85 536,683 -7.14(-4.60%)
Jun 16, 2021 158.23 158.23 154.08 154.99 537,962 -3.13(-1.98%)
Jun 15, 2021 159.36 159.50 156.20 158.12 468,239 -1.78(-1.11%)
Jun 14, 2021 164.92 164.92 158.80 159.90 391,934 -5.66(-3.42%)
Jun 11, 2021 166.25 167.21 163.99 165.55 215,770 +0.49(+0.30%)
Jun 10, 2021 167.93 167.93 164.37 165.06 467,742 -0.48(-0.29%)
Jun 09, 2021 165.06 166.54 164.17 165.54 429,007 -0.43(-0.26%)
Jun 08, 2021 159.90 166.65 159.76 165.97 470,390 +5.92(+3.70%)
Jun 07, 2021 162.18 162.34 158.05 160.05 293,419 -2.81(-1.72%)
Jun 04, 2021 162.91 164.09 161.00 162.86 242,216 +0.93(+0.57%)
Jun 03, 2021 160.80 162.33 158.76 161.93 500,655 +0.41(+0.25%)
Jun 02, 2021 165.16 165.16 160.33 161.52 341,975 -3.18(-1.93%)
Jun 01, 2021 162.84 164.83 161.84 164.70 384,488 +4.12(+2.56%)
May 28, 2021 160.11 160.92 158.19 160.58 200,496 -0.23(-0.14%)
May 27, 2021 161.80 162.81 160.56 160.81 445,530 +2.43(+1.54%)
May 26, 2021 157.01 158.61 156.50 158.38 384,219 +1.15(+0.73%)
May 25, 2021 160.49 161.39 157.06 157.23 408,998 -2.86(-1.79%)
May 24, 2021 158.44 161.21 156.90 160.09 376,163 +2.21(+1.40%)
May 21, 2021 159.41 160.43 156.49 157.88 476,447 +0.32(+0.21%)
May 20, 2021 157.47 158.59 155.77 157.56 443,858 -0.76(-0.48%)
May 19, 2021 156.69 158.57 153.55 158.32 380,633 -1.35(-0.85%)
May 18, 2021 162.30 163.29 159.53 159.67 322,396 -2.65(-1.63%)
May 17, 2021 162.19 162.95 158.89 162.33 573,167 +0.04(+0.02%)
May 14, 2021 164.79 165.28 161.38 162.29 497,675 -1.79(-1.09%)
May 13, 2021 160.54 165.93 160.08 164.08 455,200 +4.39(+2.75%)
May 12, 2021 167.31 167.95 158.38 159.69 514,170 -8.23(-4.90%)
May 11, 2021 165.12 168.92 164.25 167.92 506,513 +0.76(+0.46%)
May 10, 2021 171.41 172.42 166.81 167.16 534,251 -1.48(-0.88%)
May 07, 2021 166.98 169.20 163.48 168.65 304,577 +2.14(+1.29%)
May 06, 2021 164.16 166.51 162.10 166.50 369,275 +3.51(+2.15%)
May 05, 2021 161.62 163.87 159.39 162.99 407,932 +2.33(+1.45%)
May 04, 2021 155.76 161.60 155.76 160.66 394,967 +4.09(+2.61%)
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.