Skip to main content

Reliance Inc (NY: RS )

333.45 -3.45 (-1.02%)
Streaming Delayed Price Updated: 2:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 205.76 207.36 201.50 207.36 410,594 +2.01(+0.98%)
Nov 29, 2022 205.38 209.11 204.86 205.35 243,837 +1.34(+0.65%)
Nov 28, 2022 205.65 208.29 204.00 204.01 265,600 -3.80(-1.83%)
Nov 25, 2022 208.25 209.76 206.66 207.81 96,204 +0.17(+0.08%)
Nov 23, 2022 208.65 211.10 207.64 207.65 268,866 -1.32(-0.63%)
Nov 22, 2022 206.87 209.40 205.97 208.96 416,600 +4.50(+2.20%)
Nov 21, 2022 201.12 205.71 200.22 204.47 353,723 +2.34(+1.16%)
Nov 18, 2022 202.87 203.14 198.59 202.12 345,552 +0.63(+0.31%)
Nov 17, 2022 195.85 201.66 194.93 201.49 371,362 +3.43(+1.73%)
Nov 16, 2022 196.69 199.60 196.45 198.06 253,565 -0.45(-0.23%)
Nov 15, 2022 198.51 199.94 195.90 198.51 439,256 +1.83(+0.93%)
Nov 14, 2022 188.86 199.69 188.41 196.69 743,100 +7.06(+3.73%)
Nov 11, 2022 200.32 200.32 187.08 189.62 825,289 -13.10(-6.46%)
Nov 10, 2022 202.55 203.41 199.62 202.72 332,457 +6.29(+3.20%)
Nov 09, 2022 199.44 201.30 195.47 196.43 311,239 -4.64(-2.31%)
Nov 08, 2022 200.17 202.82 198.50 201.07 363,570 +2.30(+1.16%)
Nov 07, 2022 199.66 200.59 197.03 198.78 341,953 +0.79(+0.40%)
Nov 04, 2022 200.88 201.42 195.95 197.98 420,479 +3.03(+1.55%)
Nov 03, 2022 192.05 197.74 191.56 194.96 311,768 +0.57(+0.29%)
Nov 02, 2022 199.26 194.22 194.39 391,149 -6.00(-2.99%)
Nov 01, 2022 200.79 200.94 196.50 200.39 465,819 +3.51(+1.78%)
Oct 31, 2022 194.28 197.57 193.81 196.88 412,680 +1.91(+0.98%)
Oct 28, 2022 195.32 198.88 190.94 194.97 546,023 -0.36(-0.18%)
Oct 27, 2022 189.28 195.46 185.24 195.34 807,560 +5.64(+2.97%)
Oct 26, 2022 188.65 192.11 186.02 189.70 552,063 +3.40(+1.83%)
Oct 25, 2022 180.24 186.31 180.23 186.30 696,315 +2.89(+1.58%)
Oct 24, 2022 180.78 184.34 179.15 183.41 410,236 +1.68(+0.93%)
Oct 21, 2022 176.88 183.18 175.68 181.72 422,835 +5.58(+3.17%)
Oct 20, 2022 175.94 180.44 173.92 176.15 585,149 -0.41(-0.23%)
Oct 19, 2022 180.63 181.49 175.85 176.56 392,095 -3.85(-2.13%)
Oct 18, 2022 181.23 184.10 178.97 180.41 358,450 +1.12(+0.63%)
Oct 17, 2022 181.23 183.35 178.69 179.28 453,800 +1.69(+0.95%)
Oct 14, 2022 183.37 184.65 176.94 177.59 405,150 -5.18(-2.83%)
Oct 13, 2022 174.13 184.09 173.44 182.77 471,636 +5.52(+3.11%)
Oct 12, 2022 179.20 181.31 176.42 177.25 365,841 -1.75(-0.98%)
Oct 11, 2022 175.58 180.97 175.58 179.00 523,306 +0.28(+0.16%)
Oct 10, 2022 175.69 180.56 175.69 178.72 419,679 +4.52(+2.59%)
Oct 07, 2022 176.87 177.57 173.96 174.20 460,056 -3.53(-1.99%)
Oct 06, 2022 178.89 180.79 176.58 177.73 704,944 -5.95(-3.24%)
Oct 05, 2022 183.00 184.46 181.72 183.68 369,305 -1.60(-0.86%)
Oct 04, 2022 179.67 185.54 179.01 185.28 409,064 +7.35(+4.13%)
Oct 03, 2022 173.56 179.42 173.56 177.93 513,669 +7.50(+4.40%)
Sep 30, 2022 170.07 174.01 169.34 170.43 509,684 +0.04(+0.02%)
Sep 29, 2022 172.31 172.31 169.29 170.39 457,505 -2.23(-1.29%)
Sep 28, 2022 168.30 174.13 167.99 172.62 594,029 +3.95(+2.34%)
Sep 27, 2022 167.59 169.99 166.55 168.67 415,981 +3.51(+2.12%)
Sep 26, 2022 165.81 167.92 164.40 165.16 384,951 -1.93(-1.15%)
Sep 23, 2022 167.85 167.85 164.44 167.09 442,782 -4.04(-2.36%)
Sep 22, 2022 175.60 176.27 170.75 171.12 361,574 -2.65(-1.52%)
Sep 21, 2022 177.84 178.54 173.77 173.77 355,273 -1.56(-0.89%)
Sep 20, 2022 174.88 176.27 173.12 175.33 434,089 -2.10(-1.18%)
Sep 19, 2022 169.51 178.25 169.51 177.44 571,334 +5.98(+3.49%)
Sep 16, 2022 172.61 173.76 169.21 171.45 1,539,945 -2.60(-1.49%)
Sep 15, 2022 174.71 176.85 173.34 174.05 537,287 +0.02(+0.01%)
Sep 14, 2022 181.57 181.57 171.83 174.03 671,208 -9.67(-5.27%)
Sep 13, 2022 184.98 187.51 183.48 183.71 319,935 -5.41(-2.86%)
Sep 12, 2022 193.78 194.15 188.73 189.12 346,349 -3.56(-1.85%)
Sep 09, 2022 188.03 192.91 188.03 192.68 330,073 +6.67(+3.59%)
Sep 08, 2022 182.74 186.61 181.25 186.00 382,506 +1.96(+1.07%)
Sep 07, 2022 178.83 184.55 176.87 184.04 277,071 +3.75(+2.08%)
Sep 06, 2022 180.60 182.65 178.79 180.29 574,648 +0.57(+0.32%)
Sep 02, 2022 182.30 184.79 178.64 179.72 298,265 +0.66(+0.37%)
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.