Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reliance Inc (NY: RS )

281.08 -5.06 (-1.77%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 240.51 240.86 233.67 235.41 324,174 -2.77(-1.16%)
May 05, 2023 237.53 243.01 236.95 238.18 279,207 +3.85(+1.64%)
May 04, 2023 239.13 240.97 232.54 234.32 406,345 -6.63(-2.75%)
May 03, 2023 242.17 245.63 240.21 240.95 449,091 -1.22(-0.50%)
May 02, 2023 239.02 242.52 236.56 242.18 263,206 +1.46(+0.61%)
May 01, 2023 243.62 244.75 239.21 240.72 285,628 -1.60(-0.66%)
Apr 28, 2023 246.84 248.88 239.54 242.32 559,493 -8.50(-3.39%)
Apr 27, 2023 236.47 251.38 229.72 250.82 566,786 +15.81(+6.73%)
Apr 26, 2023 237.75 237.75 233.74 235.01 629,655 -0.37(-0.16%)
Apr 25, 2023 240.59 241.46 234.69 235.38 603,361 -9.01(-3.69%)
Apr 24, 2023 243.24 246.53 243.12 244.39 261,280 +0.30(+0.12%)
Apr 21, 2023 243.40 244.76 240.25 244.08 327,478 +0.10(+0.04%)
Apr 20, 2023 242.13 248.00 242.13 243.99 335,347 +1.04(+0.43%)
Apr 19, 2023 247.56 247.56 241.19 242.95 492,179 -4.98(-2.01%)
Apr 18, 2023 242.71 248.28 241.04 247.93 315,082 +5.55(+2.29%)
Apr 17, 2023 240.69 242.45 238.30 242.37 563,281 +2.27(+0.95%)
Apr 14, 2023 238.12 240.33 236.87 240.10 590,105 +0.78(+0.33%)
Apr 13, 2023 241.61 241.61 236.46 239.32 531,048 -1.41(-0.59%)
Apr 12, 2023 244.03 244.21 240.34 240.73 440,175 -3.14(-1.29%)
Apr 11, 2023 243.33 245.69 243.03 243.87 279,795 +3.35(+1.39%)
Apr 10, 2023 235.67 242.63 235.67 240.51 377,552 +4.02(+1.70%)
Apr 06, 2023 236.56 237.85 233.35 236.49 305,557 -2.08(-0.87%)
Apr 05, 2023 238.85 241.83 235.79 238.58 507,283 -2.81(-1.16%)
Apr 04, 2023 250.65 251.06 239.85 241.38 435,234 -9.77(-3.89%)
Apr 03, 2023 250.60 251.80 248.29 251.15 337,550 +0.09(+0.04%)
Mar 31, 2023 247.17 251.42 245.52 251.06 556,490 +5.71(+2.33%)
Mar 30, 2023 248.81 249.96 244.36 245.35 476,946 -1.53(-0.62%)
Mar 29, 2023 253.08 253.08 245.81 246.89 557,221 -3.71(-1.48%)
Mar 28, 2023 250.10 252.48 249.47 250.60 357,775 +0.08(+0.03%)
Mar 27, 2023 248.73 251.81 248.03 250.52 355,422 +3.92(+1.59%)
Mar 24, 2023 240.79 247.79 238.71 246.60 415,264 +2.03(+0.83%)
Mar 23, 2023 243.45 248.28 241.56 244.56 418,994 +2.52(+1.04%)
Mar 22, 2023 244.10 247.10 241.88 242.04 346,337 -2.96(-1.21%)
Mar 21, 2023 245.95 247.78 242.80 245.00 485,145 +3.75(+1.55%)
Mar 20, 2023 238.66 244.80 237.10 241.26 566,419 +6.09(+2.59%)
Mar 17, 2023 240.51 240.94 234.41 235.16 1,622,194 -5.36(-2.23%)
Mar 16, 2023 232.46 241.68 232.06 240.52 679,096 +3.86(+1.63%)
Mar 15, 2023 238.88 240.35 232.44 236.66 828,810 -9.26(-3.77%)
Mar 14, 2023 247.42 250.65 243.09 245.92 853,235 +2.73(+1.12%)
Mar 13, 2023 242.34 246.08 240.79 243.19 654,226 -0.92(-0.38%)
Mar 10, 2023 250.04 250.04 243.48 244.11 822,358 -4.33(-1.74%)
Mar 09, 2023 252.84 253.04 247.28 248.44 515,729 -4.42(-1.75%)
Mar 08, 2023 253.39 253.81 249.12 252.86 563,209 +0.47(+0.19%)
Mar 07, 2023 251.75 253.32 250.36 252.40 650,000 +1.24(+0.49%)
Mar 06, 2023 253.73 256.20 249.59 251.16 731,143 -5.50(-2.14%)
Mar 03, 2023 254.36 257.58 251.47 256.66 830,513 +3.22(+1.27%)
Mar 02, 2023 245.11 253.46 243.53 253.44 836,868 +7.06(+2.87%)
Mar 01, 2023 243.86 247.56 243.36 246.38 586,877 +4.95(+2.05%)
Feb 28, 2023 238.94 243.62 236.28 241.43 4,463,740 +2.90(+1.22%)
Feb 27, 2023 240.72 244.48 237.09 238.53 797,124 -0.23(-0.10%)
Feb 24, 2023 234.19 238.88 232.68 238.76 624,243 +1.92(+0.81%)
Feb 23, 2023 237.78 240.49 234.97 236.84 555,103 -1.41(-0.59%)
Feb 22, 2023 235.08 241.21 235.01 238.25 658,405 +2.58(+1.10%)
Feb 21, 2023 240.65 242.24 234.70 235.67 622,099 -5.81(-2.41%)
Feb 17, 2023 237.67 242.33 237.24 241.49 793,941 +4.67(+1.97%)
Feb 16, 2023 234.71 238.72 227.78 236.81 765,307 +9.41(+4.14%)
Feb 15, 2023 226.20 227.72 221.97 227.40 500,189 -0.80(-0.35%)
Feb 14, 2023 224.86 228.91 223.67 228.20 456,936 +3.21(+1.42%)
Feb 13, 2023 221.45 225.09 219.31 224.99 450,150 +2.84(+1.28%)
Feb 10, 2023 220.40 222.95 219.46 222.15 309,706 +0.98(+0.44%)
Feb 09, 2023 226.85 227.38 220.44 221.17 354,843 -4.18(-1.85%)
Feb 08, 2023 225.12 229.04 225.03 225.34 286,734 -1.23(-0.54%)
Feb 07, 2023 226.69 229.05 224.06 226.57 536,756 -0.91(-0.40%)
Feb 06, 2023 228.64 230.41 226.04 227.49 337,002 -2.01(-0.87%)
Feb 03, 2023 229.37 232.92 226.52 229.50 516,113 +0.39(+0.17%)
Feb 02, 2023 227.16 229.46 224.67 229.10 549,391 +3.78(+1.68%)
Feb 01, 2023 220.12 226.89 218.23 225.33 298,600 +3.76(+1.70%)
Jan 31, 2023 215.78 221.73 215.25 221.57 341,690 +5.07(+2.34%)
Jan 30, 2023 220.33 222.67 216.20 216.50 322,256 -4.32(-1.96%)
Jan 27, 2023 222.25 225.75 218.55 220.82 334,165 -1.13(-0.51%)
Jan 26, 2023 216.51 222.73 214.77 221.96 349,681 +6.82(+3.17%)
Jan 25, 2023 210.53 215.79 209.15 215.14 349,667 +4.93(+2.34%)
Jan 24, 2023 211.68 212.81 208.81 210.21 359,563 -0.51(-0.24%)
Jan 23, 2023 209.78 212.16 209.41 210.71 303,364 +0.62(+0.30%)
Jan 20, 2023 207.33 210.13 203.26 210.09 289,375 +3.69(+1.79%)
Jan 19, 2023 204.90 207.07 202.66 206.40 441,249 +1.16(+0.56%)
Jan 18, 2023 209.96 211.95 205.11 205.24 328,509 -3.24(-1.56%)
Jan 17, 2023 211.61 213.08 207.83 208.48 458,907 -2.71(-1.28%)
Jan 13, 2023 207.58 211.66 205.98 211.19 331,931 +3.53(+1.70%)
Jan 12, 2023 207.47 208.16 204.89 207.66 295,028 +2.55(+1.24%)
Jan 11, 2023 205.22 205.68 202.34 205.11 313,328 +0.83(+0.41%)
Jan 10, 2023 201.50 204.51 198.88 204.28 278,019 +3.92(+1.95%)
Jan 09, 2023 204.03 204.91 199.25 200.37 318,174 -2.39(-1.18%)
Jan 06, 2023 204.38 207.61 202.38 202.75 398,951 +1.13(+0.56%)
Jan 05, 2023 199.79 201.83 197.68 201.62 329,241 +1.74(+0.87%)
Jan 04, 2023 195.07 200.81 195.00 199.88 355,277 +3.70(+1.89%)
Jan 03, 2023 198.02 198.91 194.34 196.18 296,000 -1.02(-0.52%)
Dec 30, 2022 196.63 197.45 195.65 197.20 191,691 -0.40(-0.20%)
Dec 29, 2022 197.45 198.22 196.06 197.60 170,968 +1.21(+0.62%)
Dec 28, 2022 201.45 201.53 196.18 196.39 176,933 -4.21(-2.10%)
Dec 27, 2022 200.39 201.96 198.83 200.60 110,624 +1.44(+0.72%)
Dec 23, 2022 198.60 199.94 197.46 199.16 214,430 +1.54(+0.78%)
Dec 22, 2022 200.67 200.67 194.01 197.62 233,433 -2.26(-1.13%)
Dec 21, 2022 200.69 202.07 198.67 199.88 349,542 +2.43(+1.23%)
Dec 20, 2022 196.66 200.78 196.00 197.46 419,177 +2.44(+1.25%)
Dec 19, 2022 196.79 198.71 194.08 195.02 445,248 -0.94(-0.48%)
Dec 16, 2022 192.87 197.84 192.27 195.97 1,871,059 +0.98(+0.50%)
Dec 15, 2022 196.38 196.38 191.04 194.98 473,863 -3.77(-1.90%)
Dec 14, 2022 201.20 202.04 196.23 198.75 406,429 -0.63(-0.32%)
Dec 13, 2022 203.06 203.58 198.24 199.38 528,800 -0.03(-0.01%)
Dec 12, 2022 198.55 199.76 195.26 199.41 313,787 +1.62(+0.82%)
Dec 09, 2022 202.80 203.66 197.46 197.80 345,221 -5.84(-2.87%)
Dec 08, 2022 206.51 206.67 202.78 203.64 227,689 +0.31(+0.15%)
Dec 07, 2022 202.32 204.74 201.72 203.33 353,508 +0.23(+0.12%)
Dec 06, 2022 204.11 205.80 201.51 203.10 397,957 -0.23(-0.12%)
Dec 05, 2022 205.75 206.19 201.87 203.33 285,547 -4.35(-2.10%)
Dec 02, 2022 205.24 211.15 204.84 207.68 533,871 +1.39(+0.68%)
Dec 01, 2022 206.51 207.51 204.00 206.29 270,744 +0.47(+0.23%)
Nov 30, 2022 204.24 205.82 200.00 205.82 413,662 +2.00(+0.98%)
Nov 29, 2022 203.86 207.56 203.34 203.83 245,659 +1.32(+0.65%)
Nov 28, 2022 204.13 206.74 202.48 202.50 267,584 -3.77(-1.83%)
Nov 25, 2022 206.71 208.20 205.12 206.27 96,923 +0.17(+0.08%)
Nov 23, 2022 207.10 209.53 206.10 206.11 270,874 -1.31(-0.63%)
Nov 22, 2022 205.34 207.85 204.44 207.41 419,713 +4.46(+2.20%)
Nov 21, 2022 199.63 204.19 198.73 202.95 356,366 +2.33(+1.16%)
Nov 18, 2022 201.36 201.63 197.12 200.62 348,134 +0.62(+0.31%)
Nov 17, 2022 194.40 200.17 193.48 200.00 374,137 +3.40(+1.73%)
Nov 16, 2022 195.24 198.12 194.99 196.59 255,460 -0.45(-0.23%)
Nov 15, 2022 197.04 198.46 194.45 197.04 442,538 +1.81(+0.93%)
Nov 14, 2022 187.46 198.20 187.02 195.23 748,653 +7.01(+3.73%)
Nov 11, 2022 198.83 198.83 185.69 188.21 831,455 -13.01(-6.46%)
Nov 10, 2022 201.05 201.90 198.14 201.22 334,941 +6.25(+3.20%)
Nov 09, 2022 197.96 199.80 194.02 194.97 313,565 -4.61(-2.31%)
Nov 08, 2022 198.69 201.32 197.03 199.58 366,286 +2.28(+1.16%)
Nov 07, 2022 198.18 199.10 195.57 197.30 344,508 +0.79(+0.40%)
Nov 04, 2022 199.39 199.93 194.50 196.52 423,621 +3.01(+1.55%)
Nov 03, 2022 190.63 196.27 190.13 193.51 314,098 +0.56(+0.29%)
Nov 02, 2022 197.79 192.78 192.95 394,072 -5.95(-2.99%)
Nov 01, 2022 199.30 199.44 195.05 198.90 469,300 +3.48(+1.78%)
Oct 31, 2022 192.84 196.11 192.38 195.42 415,763 +1.89(+0.98%)
Oct 28, 2022 193.87 197.41 189.52 193.53 550,103 -0.36(-0.19%)
Oct 27, 2022 187.87 194.01 183.87 193.89 813,594 +5.60(+2.97%)
Oct 26, 2022 187.25 190.69 184.64 188.29 556,188 +3.38(+1.83%)
Oct 25, 2022 178.90 184.93 178.89 184.92 701,518 +2.87(+1.58%)
Oct 24, 2022 179.44 182.98 177.82 182.04 413,301 +1.67(+0.92%)
Oct 21, 2022 175.57 181.82 174.37 180.38 425,994 +5.54(+3.17%)
Oct 20, 2022 174.63 179.11 172.63 174.84 589,521 -0.41(-0.23%)
Oct 19, 2022 179.29 180.14 174.55 175.25 395,025 -3.82(-2.13%)
Oct 18, 2022 179.88 182.74 177.64 179.07 361,128 +1.12(+0.63%)
Oct 17, 2022 179.88 181.99 177.36 177.95 457,190 +1.68(+0.95%)
Oct 14, 2022 182.01 183.28 175.62 176.27 408,177 -5.14(-2.83%)
Oct 13, 2022 172.84 182.72 172.15 181.41 475,160 +5.48(+3.11%)
Oct 12, 2022 177.87 179.97 175.11 175.93 368,574 -1.74(-0.98%)
Oct 11, 2022 174.28 179.63 174.28 177.67 527,216 +0.28(+0.16%)
Oct 10, 2022 174.39 179.22 174.39 177.39 422,814 +4.48(+2.59%)
Oct 07, 2022 175.56 176.25 172.67 172.91 463,494 -3.50(-1.99%)
Oct 06, 2022 177.56 179.45 175.28 176.41 710,211 -5.91(-3.24%)
Oct 05, 2022 181.65 183.09 180.37 182.32 372,064 -1.59(-0.87%)
Oct 04, 2022 178.34 184.16 177.68 183.91 412,121 +7.29(+4.13%)
Oct 03, 2022 172.27 178.09 172.27 176.61 517,507 +7.45(+4.40%)
Sep 30, 2022 168.81 172.72 168.09 169.16 513,493 +0.04(+0.02%)
Sep 29, 2022 171.04 171.04 168.04 169.13 460,924 -2.21(-1.29%)
Sep 28, 2022 167.05 172.84 166.74 171.34 598,467 +3.92(+2.34%)
Sep 27, 2022 166.35 168.73 165.31 167.42 419,089 +3.48(+2.12%)
Sep 26, 2022 164.58 166.67 163.19 163.94 387,827 -1.91(-1.15%)
Sep 23, 2022 166.60 166.60 163.22 165.85 446,090 -4.01(-2.36%)
Sep 22, 2022 174.29 174.96 169.48 169.85 364,276 -2.63(-1.52%)
Sep 21, 2022 176.52 177.22 172.48 172.48 357,928 -1.55(-0.89%)
Sep 20, 2022 173.59 174.96 171.83 174.03 437,332 -2.09(-1.18%)
Sep 19, 2022 168.25 176.93 168.25 176.12 575,603 +5.94(+3.49%)
Sep 16, 2022 171.33 172.48 167.96 170.18 1,551,451 -2.58(-1.49%)
Sep 15, 2022 173.41 175.54 172.06 172.76 541,301 +0.02(+0.01%)
Sep 14, 2022 180.22 180.22 170.55 172.74 676,223 -9.60(-5.27%)
Sep 13, 2022 183.61 186.12 182.12 182.35 322,325 -5.37(-2.86%)
Sep 12, 2022 192.34 192.71 187.33 187.72 348,936 -3.53(-1.85%)
Sep 09, 2022 186.63 191.48 186.63 191.25 332,539 +6.62(+3.59%)
Sep 08, 2022 181.38 185.23 179.91 184.62 385,364 +1.95(+1.07%)
Sep 07, 2022 177.51 183.18 175.56 182.68 279,141 +3.72(+2.08%)
Sep 06, 2022 179.26 181.30 177.46 178.95 578,941 +0.56(+0.32%)
Sep 02, 2022 180.95 183.42 177.32 178.39 300,493 +0.66(+0.37%)
Sep 01, 2022 180.05 180.05 175.71 177.73 380,020 -4.60(-2.52%)
Aug 31, 2022 183.75 183.75 179.68 182.33 519,587 -1.52(-0.83%)
Aug 30, 2022 190.13 190.13 182.74 183.85 343,625 -6.06(-3.19%)
Aug 29, 2022 187.45 192.99 187.03 189.91 348,595 +1.16(+0.62%)
Aug 26, 2022 190.72 192.04 187.87 188.75 221,392 -1.37(-0.72%)
Aug 25, 2022 185.22 190.31 185.22 190.12 277,107 +5.85(+3.17%)
Aug 24, 2022 182.96 184.81 182.34 184.27 336,086 -0.06(-0.03%)
Aug 23, 2022 183.61 188.15 183.61 184.32 293,657 +1.70(+0.93%)
Aug 22, 2022 183.59 185.05 181.53 182.63 226,948 -3.29(-1.77%)
Aug 19, 2022 188.28 188.70 185.18 185.91 311,734 -3.30(-1.74%)
Aug 18, 2022 188.98 190.77 188.51 189.21 207,584 +1.12(+0.60%)
Aug 17, 2022 188.60 189.07 187.11 188.09 164,904 -2.54(-1.33%)
Aug 16, 2022 190.41 192.01 190.05 190.63 207,220 +1.33(+0.70%)
Aug 15, 2022 187.75 189.58 186.16 189.30 208,714 -1.11(-0.58%)
Aug 12, 2022 188.05 190.91 186.39 190.41 215,707 +3.02(+1.61%)
Aug 11, 2022 187.99 192.14 187.34 187.39 280,319 +0.14(+0.07%)
Aug 10, 2022 185.39 188.13 184.47 187.25 284,594 +3.74(+2.04%)
Aug 09, 2022 182.59 184.21 181.49 183.52 283,193 +2.08(+1.14%)
Aug 08, 2022 183.70 186.79 176.99 181.44 572,557 -0.68(-0.37%)
Aug 05, 2022 177.98 183.66 177.98 182.12 260,406 +2.87(+1.60%)
Aug 04, 2022 175.06 180.51 173.84 179.25 369,683 +4.20(+2.40%)
Aug 03, 2022 181.01 181.01 174.69 175.05 511,153 -4.97(-2.76%)
Aug 02, 2022 185.15 185.15 178.70 180.02 387,828 -4.57(-2.47%)
Aug 01, 2022 182.10 185.71 181.65 184.59 486,747 +0.89(+0.48%)
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%)
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.