Skip to main content

Reliance Inc (NY: RS )

278.11 -2.50 (-0.89%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 183.74 183.74 179.66 182.31 519,633 -1.52(-0.83%)
Aug 30, 2022 190.12 190.12 182.73 183.83 343,655 -6.06(-3.19%)
Aug 29, 2022 187.43 192.97 187.01 189.89 348,626 +1.16(+0.62%)
Aug 26, 2022 190.70 192.03 187.85 188.73 221,412 -1.37(-0.72%)
Aug 25, 2022 185.20 190.30 185.20 190.10 277,132 +5.85(+3.17%)
Aug 24, 2022 182.94 184.79 182.32 184.25 336,116 -0.06(-0.03%)
Aug 23, 2022 183.59 188.13 183.59 184.31 293,683 +1.70(+0.93%)
Aug 22, 2022 183.57 185.03 181.51 182.61 226,969 -3.29(-1.77%)
Aug 19, 2022 188.26 188.68 185.16 185.90 311,762 -3.30(-1.74%)
Aug 18, 2022 188.96 190.76 188.50 189.20 207,603 +1.12(+0.60%)
Aug 17, 2022 188.59 189.05 187.09 188.08 164,918 -2.54(-1.33%)
Aug 16, 2022 190.39 192.00 190.03 190.62 207,238 +1.33(+0.70%)
Aug 15, 2022 187.73 189.56 186.15 189.28 208,733 -1.11(-0.58%)
Aug 12, 2022 188.04 190.90 186.37 190.39 215,726 +3.02(+1.61%)
Aug 11, 2022 187.97 192.12 187.33 187.37 280,344 +0.14(+0.07%)
Aug 10, 2022 185.37 188.11 184.46 187.24 284,620 +3.74(+2.04%)
Aug 09, 2022 182.57 184.19 181.47 183.50 283,218 +2.08(+1.14%)
Aug 08, 2022 183.68 186.77 176.97 181.42 572,608 -0.68(-0.37%)
Aug 05, 2022 177.97 183.64 177.97 182.10 260,430 +2.87(+1.60%)
Aug 04, 2022 175.04 180.49 173.82 179.23 369,716 +4.20(+2.40%)
Aug 03, 2022 181.00 181.00 174.68 175.03 511,199 -4.97(-2.76%)
Aug 02, 2022 185.13 185.13 178.68 180.00 387,862 -4.57(-2.47%)
Aug 01, 2022 182.08 185.69 181.64 184.57 486,790 +0.89(+0.48%)
Jul 29, 2022 181.51 184.16 179.41 183.68 486,333 +3.78(+2.10%)
Jul 28, 2022 175.09 182.41 174.16 179.90 645,807 -0.38(-0.21%)
Jul 27, 2022 178.18 180.77 174.62 180.27 401,378 +2.46(+1.38%)
Jul 26, 2022 177.68 177.68 174.69 177.81 318,840 -0.99(-0.56%)
Jul 25, 2022 176.32 179.39 175.65 178.81 281,714 +4.32(+2.47%)
Jul 22, 2022 178.45 179.50 172.66 174.49 351,109 -2.84(-1.60%)
Jul 21, 2022 173.81 177.59 172.11 177.33 405,201 +3.92(+2.26%)
Jul 20, 2022 173.65 174.10 170.71 173.41 313,924 -0.84(-0.48%)
Jul 19, 2022 168.78 174.81 168.24 174.25 359,169 +4.96(+2.93%)
Jul 18, 2022 172.43 174.83 168.62 169.29 303,776 -1.08(-0.64%)
Jul 15, 2022 170.43 170.95 167.66 170.37 251,087 +1.71(+1.01%)
Jul 14, 2022 164.80 169.19 164.24 168.66 397,151 -0.88(-0.52%)
Jul 13, 2022 164.24 169.81 164.24 169.54 409,904 +2.39(+1.43%)
Jul 12, 2022 166.61 171.06 166.61 167.14 422,899 -0.12(-0.07%)
Jul 11, 2022 165.13 169.11 164.87 167.26 388,338 +0.65(+0.39%)
Jul 08, 2022 169.05 169.05 166.04 166.61 337,458 -1.69(-1.00%)
Jul 07, 2022 167.83 169.95 166.29 168.30 433,600 +4.52(+2.76%)
Jul 06, 2022 164.01 165.24 159.50 163.78 639,493 -0.10(-0.06%)
Jul 05, 2022 160.46 164.26 156.89 163.88 498,303 -1.28(-0.78%)
Jul 01, 2022 162.70 166.09 160.15 165.16 452,689 +1.17(+0.71%)
Jun 30, 2022 161.62 166.02 159.97 164.00 423,196 -0.98(-0.60%)
Jun 29, 2022 166.87 166.87 162.44 164.98 409,330 -1.90(-1.14%)
Jun 28, 2022 170.24 170.24 166.22 166.88 359,436 -1.05(-0.63%)
Jun 27, 2022 168.22 169.22 165.46 167.94 392,775 +1.11(+0.67%)
Jun 24, 2022 158.87 167.10 158.72 166.82 654,487 +9.00(+5.70%)
Jun 23, 2022 161.81 161.94 154.76 157.83 521,640 -2.47(-1.54%)
Jun 22, 2022 159.57 162.10 158.82 160.30 507,877 -4.27(-2.59%)
Jun 21, 2022 168.02 168.02 164.43 164.57 470,026 +0.34(+0.21%)
Jun 17, 2022 161.78 165.44 161.02 164.23 1,051,448 +2.67(+1.65%)
Jun 16, 2022 170.52 171.49 160.92 161.56 625,933 -12.00(-6.91%)
Jun 15, 2022 172.82 175.93 169.40 173.56 525,051 +3.78(+2.23%)
Jun 14, 2022 172.69 175.21 169.61 169.78 537,586 -2.77(-1.61%)
Jun 13, 2022 174.87 176.49 171.27 172.55 388,348 -7.81(-4.33%)
Jun 10, 2022 177.75 181.87 177.63 180.36 306,239 -1.29(-0.71%)
Jun 09, 2022 186.21 186.35 181.52 181.66 285,244 -6.07(-3.23%)
Jun 08, 2022 191.33 191.62 185.62 187.73 283,567 -5.96(-3.08%)
Jun 07, 2022 188.14 193.83 187.99 193.69 312,330 +4.03(+2.12%)
Jun 06, 2022 188.89 190.97 186.69 189.66 250,712 +2.84(+1.52%)
Jun 03, 2022 188.51 190.24 185.92 186.82 223,302 -3.40(-1.79%)
Jun 02, 2022 190.84 192.59 188.06 190.22 262,339 +1.57(+0.83%)
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.