Skip to main content

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 138.94 139.90 135.28 135.65 477,803 -2.16(-1.57%)
Sep 29, 2021 140.97 141.39 137.10 137.81 331,285 -1.17(-0.84%)
Sep 28, 2021 138.50 140.25 136.14 138.98 276,305 +0.50(+0.36%)
Sep 27, 2021 136.25 139.13 136.25 138.49 211,110 +2.40(+1.76%)
Sep 24, 2021 137.13 138.25 135.98 136.09 237,997 -1.44(-1.05%)
Sep 23, 2021 137.59 139.56 137.10 137.53 409,092 +0.67(+0.49%)
Sep 22, 2021 135.94 139.10 135.94 136.86 480,535 +3.35(+2.51%)
Sep 21, 2021 135.47 135.47 131.83 133.51 560,217 -0.85(-0.63%)
Sep 20, 2021 132.69 134.49 129.02 134.35 476,774 -2.88(-2.10%)
Sep 17, 2021 138.68 138.81 136.13 137.23 985,726 -2.24(-1.60%)
Sep 16, 2021 142.73 142.73 139.16 139.47 286,088 -3.49(-2.44%)
Sep 15, 2021 140.69 143.25 140.69 142.96 428,781 +3.86(+2.77%)
Sep 14, 2021 142.05 142.05 138.63 139.10 228,888 -3.41(-2.39%)
Sep 13, 2021 143.38 143.38 140.75 142.51 376,344 +0.98(+0.69%)
Sep 10, 2021 142.49 143.72 141.11 141.53 446,275 -0.06(-0.04%)
Sep 09, 2021 140.96 142.97 140.49 141.58 345,294 +0.58(+0.41%)
Sep 08, 2021 141.16 141.87 140.01 141.00 339,281 -0.93(-0.66%)
Sep 07, 2021 142.28 143.49 141.81 141.94 290,312 -0.53(-0.37%)
Sep 03, 2021 142.41 143.08 141.68 142.47 367,125 -0.05(-0.03%)
Sep 02, 2021 143.34 143.35 141.61 142.52 293,069 +0.09(+0.06%)
Sep 01, 2021 142.09 143.08 138.62 142.43 307,056 -0.48(-0.33%)
Aug 31, 2021 145.02 145.02 142.70 142.91 242,485 -2.48(-1.70%)
Aug 30, 2021 146.28 147.06 144.73 145.38 369,695 -0.43(-0.29%)
Aug 27, 2021 143.82 146.66 143.42 145.81 286,161 +3.30(+2.31%)
Aug 26, 2021 144.97 145.33 142.50 142.52 311,486 -1.97(-1.36%)
Aug 25, 2021 145.20 146.22 143.98 144.49 269,583 -0.81(-0.56%)
Aug 24, 2021 146.25 147.88 144.65 145.30 352,758 +1.40(+0.97%)
Aug 23, 2021 144.79 145.11 143.45 143.90 288,498 +1.14(+0.80%)
Aug 20, 2021 142.68 144.51 142.13 142.75 555,145 +0.13(+0.09%)
Aug 19, 2021 139.63 143.75 139.40 142.62 380,479 -0.13(-0.09%)
Aug 18, 2021 143.76 146.34 142.61 142.75 275,379 -2.56(-1.76%)
Aug 17, 2021 146.69 146.81 142.91 145.32 173,356 -2.52(-1.71%)
Aug 16, 2021 147.85 148.73 144.40 147.84 245,967 -1.83(-1.22%)
Aug 13, 2021 150.04 150.92 148.97 149.67 183,454 -0.94(-0.63%)
Aug 12, 2021 150.90 151.87 148.20 150.61 202,760 -1.12(-0.74%)
Aug 11, 2021 150.32 151.81 148.84 151.73 315,379 +2.31(+1.55%)
Aug 10, 2021 145.47 149.80 145.47 149.42 337,730 +4.01(+2.76%)
Aug 09, 2021 143.64 146.21 143.04 145.40 206,756 +0.56(+0.39%)
Aug 06, 2021 144.67 145.72 143.11 144.84 172,861 +2.21(+1.55%)
Aug 05, 2021 143.91 145.30 141.93 142.63 291,607 -1.00(-0.70%)
Aug 04, 2021 148.19 148.66 143.54 143.64 301,241 -5.67(-3.80%)
Aug 03, 2021 146.93 149.75 144.45 149.31 215,178 +2.63(+1.79%)
Aug 02, 2021 150.46 151.17 146.59 146.68 378,834 -2.35(-1.58%)
Jul 30, 2021 149.83 151.84 148.41 149.04 231,997 -1.51(-1.00%)
Jul 29, 2021 147.18 151.20 146.49 150.54 298,876 +4.96(+3.41%)
Jul 28, 2021 146.09 146.13 143.02 145.58 213,240 +0.23(+0.16%)
Jul 27, 2021 145.47 146.37 143.36 145.36 342,202 -0.47(-0.32%)
Jul 26, 2021 147.12 148.89 145.76 145.82 420,263 +2.32(+1.62%)
Jul 23, 2021 143.53 144.00 141.75 143.50 355,334 +1.26(+0.89%)
Jul 22, 2021 141.70 143.02 138.75 142.24 400,403 -0.82(-0.57%)
Jul 21, 2021 142.91 144.52 142.45 143.05 349,568 +1.97(+1.40%)
Jul 20, 2021 136.73 141.99 136.17 141.08 434,070 +3.88(+2.83%)
Jul 19, 2021 137.99 138.46 135.73 137.20 548,895 -3.58(-2.54%)
Jul 16, 2021 143.35 144.02 140.57 140.78 378,524 -2.44(-1.70%)
Jul 15, 2021 141.66 145.39 141.66 143.21 220,845 +1.03(+0.73%)
Jul 14, 2021 143.86 144.60 141.34 142.18 253,579 -0.30(-0.21%)
Jul 13, 2021 143.65 144.12 141.85 142.48 184,062 -2.38(-1.64%)
Jul 12, 2021 142.21 145.33 141.22 144.86 322,776 +1.00(+0.70%)
Jul 09, 2021 143.37 144.86 142.93 143.86 290,296 +3.12(+2.22%)
Jul 08, 2021 140.48 143.00 139.09 140.74 278,754 -2.27(-1.59%)
Jul 07, 2021 141.40 144.04 141.40 143.00 344,275 +1.76(+1.25%)
Jul 06, 2021 143.74 144.30 140.34 141.24 373,830 -3.33(-2.30%)
Jul 02, 2021 145.51 146.03 143.96 144.57 309,852 -0.46(-0.31%)
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.