Skip to main content

Reliance Inc (NY: RS )

286.14 +9.03 (+3.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 197.34 197.34 187.21 187.71 1,080,357 -10.21(-5.16%)
May 27, 2022 193.80 198.18 193.23 197.91 474,274 +5.64(+2.93%)
May 26, 2022 181.98 193.61 181.98 192.27 693,937 +12.65(+7.04%)
May 25, 2022 170.56 180.50 169.76 179.62 437,627 +7.64(+4.44%)
May 24, 2022 171.40 172.68 168.49 171.98 246,383 -1.07(-0.62%)
May 23, 2022 174.34 175.53 171.34 173.05 450,359 +1.54(+0.90%)
May 20, 2022 173.08 173.79 167.56 171.51 415,874 -0.31(-0.18%)
May 19, 2022 174.25 174.93 166.96 171.82 670,888 -3.49(-1.99%)
May 18, 2022 183.56 184.03 174.48 175.30 370,955 -9.09(-4.93%)
May 17, 2022 181.36 185.34 179.88 184.40 260,506 +6.11(+3.43%)
May 16, 2022 179.74 181.81 177.78 178.28 376,494 -0.94(-0.53%)
May 13, 2022 180.14 182.94 178.96 179.23 404,242 -0.73(-0.41%)
May 12, 2022 178.57 181.58 176.66 179.96 439,118 -0.25(-0.14%)
May 11, 2022 182.29 186.42 180.09 180.21 561,314 -2.33(-1.27%)
May 10, 2022 186.60 187.59 180.43 182.53 493,135 -2.93(-1.58%)
May 09, 2022 184.91 189.00 183.67 185.46 464,959 -4.04(-2.13%)
May 06, 2022 188.66 190.70 183.19 189.50 522,177 -0.36(-0.19%)
May 05, 2022 202.12 202.61 188.34 189.85 655,911 -13.34(-6.56%)
May 04, 2022 195.67 203.41 195.67 203.19 558,332 +6.54(+3.33%)
May 03, 2022 188.68 197.35 188.11 196.65 565,357 +6.53(+3.44%)
May 02, 2022 190.44 191.96 185.94 190.11 469,946 -0.41(-0.22%)
Apr 29, 2022 194.95 199.38 189.25 190.53 511,634 -0.85(-0.44%)
Apr 28, 2022 186.17 192.37 184.36 191.37 509,370 +9.50(+5.23%)
Apr 27, 2022 181.63 185.73 179.49 181.87 496,864 +2.39(+1.33%)
Apr 26, 2022 182.87 183.17 179.20 179.47 434,548 -3.49(-1.91%)
Apr 25, 2022 182.71 185.82 176.44 182.96 524,378 -2.17(-1.17%)
Apr 22, 2022 190.59 190.59 184.29 185.14 512,433 -4.41(-2.33%)
Apr 21, 2022 193.63 196.95 188.25 189.55 349,261 -3.27(-1.69%)
Apr 20, 2022 191.81 193.54 189.87 192.81 381,828 +2.04(+1.07%)
Apr 19, 2022 186.44 191.10 186.36 190.78 415,765 +3.81(+2.04%)
Apr 18, 2022 187.00 189.13 185.29 186.96 314,659 +0.27(+0.14%)
Apr 14, 2022 184.74 187.53 183.52 186.69 378,133 +4.89(+2.69%)
Apr 13, 2022 178.62 182.29 176.35 181.80 269,407 +4.62(+2.61%)
Apr 12, 2022 177.08 181.85 176.01 177.18 404,806 +1.27(+0.72%)
Apr 11, 2022 172.99 178.93 172.99 175.91 440,079 +3.54(+2.05%)
Apr 08, 2022 172.60 173.91 170.70 172.37 294,506 +0.87(+0.51%)
Apr 07, 2022 171.35 172.39 169.10 171.50 268,833 -0.37(-0.21%)
Apr 06, 2022 171.96 173.51 169.72 171.86 637,472 -0.16(-0.09%)
Apr 05, 2022 174.27 176.30 171.59 172.03 416,463 -3.08(-1.76%)
Apr 04, 2022 177.57 177.74 173.51 175.10 344,247 -2.47(-1.39%)
Apr 01, 2022 177.21 179.77 175.08 177.57 401,234 +1.37(+0.77%)
Mar 31, 2022 176.92 180.15 175.74 176.21 549,847 -1.28(-0.72%)
Mar 30, 2022 179.63 180.30 175.83 177.49 612,347 -0.55(-0.31%)
Mar 29, 2022 181.86 181.86 174.00 178.03 887,071 -5.48(-2.99%)
Mar 28, 2022 186.27 186.27 181.66 183.51 631,935 -3.82(-2.04%)
Mar 25, 2022 188.08 188.25 186.12 187.34 420,655 -0.35(-0.18%)
Mar 24, 2022 188.28 189.29 185.90 187.68 440,384 +0.91(+0.49%)
Mar 23, 2022 187.54 188.43 185.16 186.77 504,338 -0.90(-0.48%)
Mar 22, 2022 187.87 189.28 186.06 187.67 407,832 +0.55(+0.29%)
Mar 21, 2022 187.78 190.71 184.88 187.12 468,665 +3.09(+1.68%)
Mar 18, 2022 182.50 184.57 180.20 184.04 763,621 +0.45(+0.25%)
Mar 17, 2022 182.29 185.16 182.29 183.59 463,322 +1.50(+0.82%)
Mar 16, 2022 184.93 187.08 179.26 182.09 418,202 -0.55(-0.30%)
Mar 15, 2022 177.76 183.24 177.60 182.64 407,414 +2.28(+1.26%)
Mar 14, 2022 180.85 183.30 177.89 180.36 382,275 -0.54(-0.30%)
Mar 11, 2022 180.55 183.16 177.59 180.90 660,199 -0.04(-0.02%)
Mar 10, 2022 180.33 182.73 176.50 180.94 446,626 +0.13(+0.07%)
Mar 09, 2022 174.84 182.12 173.34 180.81 559,033 +6.70(+3.85%)
Mar 08, 2022 175.32 177.37 170.87 174.11 464,311 -2.56(-1.45%)
Mar 07, 2022 180.66 183.33 175.43 176.67 497,812 -3.99(-2.21%)
Mar 04, 2022 180.61 181.25 176.31 180.66 416,363 -1.12(-0.62%)
Mar 03, 2022 182.53 183.69 177.31 181.78 611,196 +0.78(+0.43%)
Mar 02, 2022 180.14 182.71 177.92 181.00 568,345 +1.94(+1.08%)
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.