Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 162.86 167.29 161.20 165.25 419,982 -0.99(-0.60%)
Jun 29, 2022 168.15 168.15 163.68 166.24 406,221 -1.92(-1.14%)
Jun 28, 2022 171.55 171.55 167.49 168.16 356,707 -1.06(-0.63%)
Jun 27, 2022 169.50 170.51 166.73 169.22 389,792 +1.12(+0.67%)
Jun 24, 2022 160.09 168.37 159.93 168.10 649,517 +9.07(+5.70%)
Jun 23, 2022 163.05 163.17 155.94 159.03 517,679 -2.49(-1.54%)
Jun 22, 2022 160.80 163.34 160.04 161.53 504,021 -4.30(-2.59%)
Jun 21, 2022 169.31 169.31 165.69 165.82 466,456 +0.34(+0.21%)
Jun 17, 2022 163.01 166.71 162.25 165.49 1,043,464 +2.69(+1.65%)
Jun 16, 2022 171.83 172.81 162.15 162.80 621,179 -12.09(-6.91%)
Jun 15, 2022 174.14 177.28 170.69 174.89 521,064 +3.81(+2.23%)
Jun 14, 2022 174.01 176.55 170.90 171.08 533,504 -2.79(-1.61%)
Jun 13, 2022 176.21 177.84 172.58 173.87 385,399 -7.87(-4.33%)
Jun 10, 2022 179.12 183.26 178.99 181.74 303,913 -1.30(-0.71%)
Jun 09, 2022 187.64 187.77 182.91 183.04 283,078 -6.12(-3.23%)
Jun 08, 2022 192.79 193.09 187.04 189.16 281,414 -6.00(-3.08%)
Jun 07, 2022 189.58 195.31 189.43 195.17 309,958 +4.06(+2.12%)
Jun 06, 2022 190.33 192.43 188.12 191.11 248,808 +2.86(+1.52%)
Jun 03, 2022 189.95 191.69 187.35 188.25 221,606 -3.42(-1.79%)
Jun 02, 2022 192.30 194.07 189.50 191.67 260,347 +1.59(+0.83%)
Jun 01, 2022 190.66 191.66 184.86 190.09 457,721 +0.96(+0.51%)
May 31, 2022 198.84 198.84 188.63 189.13 1,072,249 -10.28(-5.16%)
May 27, 2022 195.26 199.68 194.69 199.41 470,715 +5.68(+2.93%)
May 26, 2022 183.36 195.07 183.36 193.73 688,729 +12.75(+7.04%)
May 25, 2022 171.85 181.87 171.04 180.98 434,342 +7.70(+4.44%)
May 24, 2022 172.70 173.99 169.76 173.28 244,534 -1.07(-0.62%)
May 23, 2022 175.66 176.85 172.64 174.35 446,979 +1.55(+0.90%)
May 20, 2022 174.39 175.10 168.82 172.81 412,753 -0.31(-0.18%)
May 19, 2022 175.56 176.25 168.22 173.12 665,853 -3.51(-1.99%)
May 18, 2022 184.95 185.42 175.80 176.63 368,171 -9.16(-4.93%)
May 17, 2022 182.73 186.75 181.24 185.79 258,551 +6.16(+3.43%)
May 16, 2022 181.09 183.18 179.13 179.63 373,669 -0.95(-0.53%)
May 13, 2022 181.50 184.32 180.31 180.58 401,208 -0.74(-0.41%)
May 12, 2022 179.92 182.95 178.00 181.32 435,822 -0.25(-0.14%)
May 11, 2022 183.67 187.83 181.45 181.57 557,101 -2.34(-1.27%)
May 10, 2022 188.01 189.00 181.79 183.91 489,434 -2.95(-1.58%)
May 09, 2022 186.30 190.43 185.05 186.87 461,470 -4.07(-2.13%)
May 06, 2022 190.09 192.14 184.57 190.93 518,258 -0.36(-0.19%)
May 05, 2022 203.65 204.14 189.76 191.29 650,988 -13.44(-6.57%)
May 04, 2022 197.15 204.95 197.15 204.73 554,141 +6.59(+3.33%)
May 03, 2022 190.11 198.84 189.53 198.14 561,114 +6.58(+3.44%)
May 02, 2022 191.88 193.41 187.35 191.55 466,419 -0.42(-0.22%)
Apr 29, 2022 196.42 200.89 190.68 191.97 507,794 -0.85(-0.44%)
Apr 28, 2022 187.58 193.82 185.75 192.82 505,548 +9.58(+5.23%)
Apr 27, 2022 183.00 187.13 180.84 183.24 493,135 +2.41(+1.33%)
Apr 26, 2022 184.25 184.56 180.55 180.83 431,286 -3.52(-1.91%)
Apr 25, 2022 184.09 187.22 177.77 184.35 520,442 -2.19(-1.17%)
Apr 22, 2022 192.03 192.03 185.68 186.54 508,587 -4.44(-2.33%)
Apr 21, 2022 195.10 198.44 189.67 190.98 346,639 -3.29(-1.70%)
Apr 20, 2022 193.27 195.01 191.31 194.27 378,962 +2.05(+1.07%)
Apr 19, 2022 187.85 192.55 187.77 192.22 412,645 +3.84(+2.04%)
Apr 18, 2022 188.41 190.56 186.70 188.38 312,297 +0.27(+0.14%)
Apr 14, 2022 186.14 188.95 184.91 188.10 375,295 +4.93(+2.69%)
Apr 13, 2022 179.97 183.67 177.69 183.18 267,385 +4.66(+2.61%)
Apr 12, 2022 178.42 183.22 177.34 178.52 401,768 +1.28(+0.72%)
Apr 11, 2022 174.30 180.28 174.30 177.24 436,776 +3.56(+2.05%)
Apr 08, 2022 173.91 175.23 171.99 173.68 292,295 +0.88(+0.51%)
Apr 07, 2022 172.65 173.70 170.38 172.80 266,815 -0.37(-0.21%)
Apr 06, 2022 173.26 174.82 171.00 173.16 632,688 -0.16(-0.09%)
Apr 05, 2022 175.58 177.64 172.88 173.33 413,338 -3.10(-1.76%)
Apr 04, 2022 178.91 179.09 174.82 176.43 341,664 -2.49(-1.39%)
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.