Skip to main content

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 181.53 184.18 179.43 183.70 486,289 +3.79(+2.10%)
Jul 28, 2022 175.11 182.43 174.18 179.91 645,749 -0.38(-0.21%)
Jul 27, 2022 178.19 180.79 174.63 180.29 401,342 +2.46(+1.39%)
Jul 26, 2022 177.69 177.69 174.71 177.83 318,811 -1.00(-0.56%)
Jul 25, 2022 176.33 179.40 175.67 178.82 281,689 +4.32(+2.47%)
Jul 22, 2022 178.47 179.52 172.67 174.51 351,077 -2.84(-1.60%)
Jul 21, 2022 173.82 177.61 172.12 177.35 405,165 +3.92(+2.26%)
Jul 20, 2022 173.67 174.12 170.72 173.43 313,896 -0.84(-0.48%)
Jul 19, 2022 168.80 174.82 168.25 174.26 359,137 +4.96(+2.93%)
Jul 18, 2022 172.44 174.84 168.64 169.30 303,749 -1.08(-0.64%)
Jul 15, 2022 170.44 170.96 167.68 170.38 251,065 +1.71(+1.01%)
Jul 14, 2022 164.81 169.21 164.25 168.68 397,116 -0.88(-0.52%)
Jul 13, 2022 164.25 169.82 164.25 169.55 409,868 +2.40(+1.43%)
Jul 12, 2022 166.63 171.08 166.63 167.16 422,861 -0.12(-0.07%)
Jul 11, 2022 165.14 169.13 164.88 167.28 388,303 +0.65(+0.39%)
Jul 08, 2022 169.06 169.06 166.05 166.63 337,427 -1.69(-1.00%)
Jul 07, 2022 167.84 169.96 166.31 168.32 433,562 +4.52(+2.76%)
Jul 06, 2022 164.02 165.26 159.51 163.80 639,435 -0.10(-0.06%)
Jul 05, 2022 160.48 164.28 156.90 163.90 498,258 -1.28(-0.78%)
Jul 01, 2022 162.72 166.11 160.16 165.18 452,649 +1.17(+0.71%)
Jun 30, 2022 161.64 166.04 159.99 164.01 423,158 -0.99(-0.60%)
Jun 29, 2022 166.89 166.89 162.45 165.00 409,293 -1.90(-1.14%)
Jun 28, 2022 170.26 170.26 166.23 166.90 359,404 -1.05(-0.63%)
Jun 27, 2022 168.23 169.24 165.48 167.95 392,740 +1.11(+0.67%)
Jun 24, 2022 158.88 167.11 158.73 166.84 654,429 +9.00(+5.70%)
Jun 23, 2022 161.83 161.95 154.77 157.84 521,594 -2.47(-1.54%)
Jun 22, 2022 159.59 162.12 158.84 160.31 507,832 -4.27(-2.59%)
Jun 21, 2022 168.04 168.04 164.45 164.58 469,984 +0.34(+0.21%)
Jun 17, 2022 161.79 165.46 161.04 164.24 1,051,354 +2.66(+1.65%)
Jun 16, 2022 170.54 171.51 160.93 161.58 625,877 -12.00(-6.91%)
Jun 15, 2022 172.84 175.95 169.41 173.58 525,004 +3.79(+2.23%)
Jun 14, 2022 172.70 175.22 169.62 169.79 537,538 -2.77(-1.61%)
Jun 13, 2022 174.88 176.51 171.29 172.57 388,313 -7.81(-4.33%)
Jun 10, 2022 177.77 181.88 177.65 180.38 306,211 -1.29(-0.71%)
Jun 09, 2022 186.23 186.36 181.54 181.67 285,219 -6.07(-3.24%)
Jun 08, 2022 191.35 191.64 185.64 187.75 283,542 -5.96(-3.08%)
Jun 07, 2022 188.16 193.85 188.00 193.70 312,302 +4.03(+2.12%)
Jun 06, 2022 188.90 190.99 186.71 189.68 250,690 +2.84(+1.52%)
Jun 03, 2022 188.53 190.25 185.94 186.84 223,282 -3.40(-1.79%)
Jun 02, 2022 190.85 192.61 188.07 190.24 262,316 +1.57(+0.83%)
Jun 01, 2022 189.23 190.22 183.48 188.66 461,183 +0.96(+0.51%)
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%)
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.