Skip to main content

Reliance Inc (NY: RS )

285.75 +8.64 (+3.12%)
Streaming Delayed Price Updated: 1:54 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 138.92 139.88 135.27 135.64 477,846 -2.16(-1.57%)
Sep 29, 2021 140.96 141.38 137.09 137.80 331,315 -1.17(-0.84%)
Sep 28, 2021 138.49 140.24 136.12 138.97 276,330 +0.50(+0.36%)
Sep 27, 2021 136.24 139.11 136.24 138.48 211,129 +2.40(+1.76%)
Sep 24, 2021 137.11 138.24 135.97 136.08 238,018 -1.44(-1.05%)
Sep 23, 2021 137.58 139.54 137.09 137.51 409,128 +0.67(+0.49%)
Sep 22, 2021 135.92 139.09 135.92 136.85 480,578 +3.35(+2.51%)
Sep 21, 2021 135.46 135.46 131.82 133.50 560,267 -0.85(-0.63%)
Sep 20, 2021 132.68 134.48 129.01 134.34 476,817 -2.88(-2.10%)
Sep 17, 2021 138.67 138.80 136.11 137.22 985,815 -2.24(-1.60%)
Sep 16, 2021 142.71 142.71 139.15 139.46 286,113 -3.49(-2.44%)
Sep 15, 2021 140.68 143.23 140.68 142.94 428,819 +3.86(+2.77%)
Sep 14, 2021 142.04 142.04 138.62 139.09 228,908 -3.41(-2.39%)
Sep 13, 2021 143.37 143.37 140.73 142.50 376,378 +0.98(+0.69%)
Sep 10, 2021 142.48 143.71 141.09 141.51 446,315 -0.06(-0.04%)
Sep 09, 2021 140.94 142.95 140.48 141.57 345,325 +0.58(+0.41%)
Sep 08, 2021 141.15 141.86 140.00 140.99 339,312 -0.93(-0.66%)
Sep 07, 2021 142.27 143.48 141.80 141.92 290,338 -0.53(-0.37%)
Sep 03, 2021 142.40 143.07 141.67 142.46 367,158 -0.05(-0.03%)
Sep 02, 2021 143.32 143.34 141.60 142.50 293,095 +0.09(+0.06%)
Sep 01, 2021 142.08 143.07 138.61 142.42 307,083 -0.48(-0.33%)
Aug 31, 2021 145.01 145.01 142.69 142.90 242,507 -2.48(-1.70%)
Aug 30, 2021 146.27 147.05 144.72 145.37 369,728 -0.43(-0.29%)
Aug 27, 2021 143.81 146.65 143.41 145.80 286,187 +3.30(+2.31%)
Aug 26, 2021 144.96 145.31 142.49 142.50 311,514 -1.97(-1.36%)
Aug 25, 2021 145.19 146.21 143.97 144.48 269,607 -0.81(-0.56%)
Aug 24, 2021 146.24 147.87 144.64 145.28 352,790 +1.40(+0.97%)
Aug 23, 2021 144.78 145.09 143.44 143.88 288,524 +1.14(+0.80%)
Aug 20, 2021 142.67 144.50 142.11 142.74 555,194 +0.13(+0.09%)
Aug 19, 2021 139.62 143.74 139.39 142.61 380,513 -0.13(-0.09%)
Aug 18, 2021 143.75 146.32 142.60 142.74 275,403 -2.56(-1.76%)
Aug 17, 2021 146.68 146.80 142.90 145.31 173,372 -2.52(-1.71%)
Aug 16, 2021 147.84 148.71 144.39 147.83 245,989 -1.83(-1.22%)
Aug 13, 2021 150.03 150.91 148.96 149.66 183,471 -0.94(-0.63%)
Aug 12, 2021 150.88 151.86 148.19 150.60 202,778 -1.12(-0.74%)
Aug 11, 2021 150.30 151.80 148.82 151.72 315,407 +2.31(+1.55%)
Aug 10, 2021 145.46 149.79 145.46 149.40 337,760 +4.01(+2.76%)
Aug 09, 2021 143.63 146.20 143.03 145.39 206,774 +0.56(+0.39%)
Aug 06, 2021 144.66 145.70 143.10 144.83 172,876 +2.21(+1.55%)
Aug 05, 2021 143.90 145.29 141.92 142.62 291,633 -1.00(-0.70%)
Aug 04, 2021 148.18 148.65 143.52 143.63 301,268 -5.67(-3.80%)
Aug 03, 2021 146.92 149.73 144.43 149.30 215,198 +2.63(+1.79%)
Aug 02, 2021 150.44 151.16 146.58 146.67 378,868 -2.35(-1.58%)
Jul 30, 2021 149.82 151.82 148.40 149.02 232,018 -1.51(-1.00%)
Jul 29, 2021 147.16 151.19 146.48 150.53 298,903 +4.96(+3.41%)
Jul 28, 2021 146.07 146.12 143.01 145.57 213,259 +0.23(+0.16%)
Jul 27, 2021 145.46 146.36 143.35 145.34 342,232 -0.47(-0.32%)
Jul 26, 2021 147.11 148.88 145.75 145.81 420,301 +2.32(+1.62%)
Jul 23, 2021 143.51 143.99 141.74 143.49 355,366 +1.26(+0.89%)
Jul 22, 2021 141.68 143.01 138.74 142.22 400,439 -0.81(-0.57%)
Jul 21, 2021 142.90 144.51 142.44 143.04 349,599 +1.97(+1.40%)
Jul 20, 2021 136.71 141.98 136.16 141.07 434,109 +3.88(+2.83%)
Jul 19, 2021 137.97 138.45 135.72 137.19 548,944 -3.58(-2.54%)
Jul 16, 2021 143.33 144.01 140.56 140.76 378,558 -2.44(-1.70%)
Jul 15, 2021 141.65 145.38 141.65 143.20 220,865 +1.03(+0.73%)
Jul 14, 2021 143.84 144.59 141.32 142.17 253,602 -0.30(-0.21%)
Jul 13, 2021 143.64 144.11 141.84 142.47 184,078 -2.38(-1.64%)
Jul 12, 2021 142.19 145.31 141.21 144.85 322,805 +1.00(+0.70%)
Jul 09, 2021 143.36 144.85 142.92 143.84 290,322 +3.12(+2.22%)
Jul 08, 2021 140.47 142.98 139.07 140.72 278,779 -2.27(-1.59%)
Jul 07, 2021 141.39 144.03 141.39 142.99 344,306 +1.76(+1.25%)
Jul 06, 2021 143.73 144.29 140.32 141.23 373,863 -3.33(-2.30%)
Jul 02, 2021 145.50 146.02 143.95 144.56 309,879 -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.