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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 249.12 252.08 247.80 250.69 349,928 +1.70(+0.68%)
Oct 30, 2023 246.83 249.82 245.67 248.99 267,886 +4.26(+1.74%)
Oct 27, 2023 244.42 247.02 242.90 244.73 521,172 +1.09(+0.45%)
Oct 26, 2023 236.97 248.57 233.70 243.64 712,653 +0.06(+0.02%)
Oct 25, 2023 243.31 245.61 243.31 243.58 411,397 +0.17(+0.07%)
Oct 24, 2023 244.93 246.42 243.20 243.41 441,440 +2.41(+1.00%)
Oct 23, 2023 240.56 243.07 239.24 241.01 331,109 -1.13(-0.47%)
Oct 20, 2023 245.67 248.55 241.90 242.14 355,268 -4.52(-1.83%)
Oct 19, 2023 249.74 252.25 245.95 246.67 335,897 -3.43(-1.37%)
Oct 18, 2023 255.74 256.40 250.08 250.09 302,491 -7.89(-3.06%)
Oct 17, 2023 251.79 259.60 251.79 257.99 475,338 +2.67(+1.05%)
Oct 16, 2023 254.71 256.81 252.84 255.32 266,081 +3.13(+1.24%)
Oct 13, 2023 253.79 257.73 251.79 252.18 357,281 -2.11(-0.83%)
Oct 12, 2023 258.57 258.57 252.38 254.29 323,976 -5.13(-1.98%)
Oct 11, 2023 260.98 262.91 256.90 259.43 156,665 -1.12(-0.43%)
Oct 10, 2023 259.85 263.71 259.74 260.55 138,350 +1.88(+0.73%)
Oct 09, 2023 255.85 258.92 255.57 258.67 222,486 +1.67(+0.65%)
Oct 06, 2023 254.85 258.90 254.39 256.99 322,410 +2.31(+0.91%)
Oct 05, 2023 252.81 256.11 252.81 254.69 343,093 +0.81(+0.32%)
Oct 04, 2023 251.04 255.03 251.04 253.88 355,806 +2.39(+0.95%)
Oct 03, 2023 253.67 255.11 247.62 251.49 476,346 -4.74(-1.85%)
Oct 02, 2023 257.39 259.47 254.06 256.23 328,180 -2.20(-0.85%)
Sep 29, 2023 260.31 260.31 256.84 258.42 362,434 -0.13(-0.05%)
Sep 28, 2023 259.42 260.68 257.74 258.55 322,829 -0.84(-0.32%)
Sep 27, 2023 258.83 260.37 256.51 259.39 245,874 +2.99(+1.16%)
Sep 26, 2023 260.26 260.92 256.19 256.40 225,781 -3.85(-1.48%)
Sep 25, 2023 257.94 261.06 259.75 260.26 128,924 +2.03(+0.79%)
Sep 22, 2023 259.35 261.95 257.80 258.23 210,590 -0.55(-0.21%)
Sep 21, 2023 259.95 261.28 257.82 258.78 232,527 -2.70(-1.03%)
Sep 20, 2023 265.54 269.06 261.42 261.48 301,703 -3.06(-1.15%)
Sep 19, 2023 260.45 265.79 260.45 264.53 383,660 +4.71(+1.81%)
Sep 18, 2023 257.72 263.15 257.72 259.82 211,405 +2.58(+1.00%)
Sep 15, 2023 260.22 261.74 255.68 257.24 854,972 -4.81(-1.84%)
Sep 14, 2023 261.91 264.18 260.65 262.05 389,745 +2.97(+1.14%)
Sep 13, 2023 261.80 262.72 257.85 259.08 294,330 -3.50(-1.33%)
Sep 12, 2023 257.17 264.20 257.17 262.58 325,313 +4.48(+1.74%)
Sep 11, 2023 265.04 266.08 257.44 258.10 438,182 -8.18(-3.07%)
Sep 08, 2023 269.13 269.17 265.60 266.28 234,598 -2.64(-0.98%)
Sep 07, 2023 263.56 269.45 262.44 268.92 340,299 +3.83(+1.45%)
Sep 06, 2023 266.48 270.42 264.74 265.08 253,510 -1.82(-0.68%)
Sep 05, 2023 279.90 279.90 264.83 266.91 435,215 -14.48(-5.14%)
Sep 01, 2023 284.11 284.21 280.72 281.38 224,815 +0.56(+0.20%)
Aug 31, 2023 280.35 281.33 278.62 280.82 550,569 +0.47(+0.17%)
Aug 30, 2023 281.78 285.31 280.09 280.35 243,622 -1.38(-0.49%)
Aug 29, 2023 273.60 282.24 273.60 281.73 193,627 +8.14(+2.98%)
Aug 28, 2023 271.72 276.30 270.97 273.59 136,206 +1.85(+0.68%)
Aug 25, 2023 271.39 273.15 269.81 271.74 158,801 +1.07(+0.40%)
Aug 24, 2023 267.80 272.40 267.11 270.66 212,454 +0.30(+0.11%)
Aug 23, 2023 272.38 272.50 269.63 270.36 248,976 -2.82(-1.03%)
Aug 22, 2023 273.90 275.37 272.91 273.18 182,054 +0.22(+0.08%)
Aug 21, 2023 274.63 275.93 270.62 272.96 177,716 -1.47(-0.54%)
Aug 18, 2023 272.98 274.95 271.75 274.43 216,266 +0.06(+0.02%)
Aug 17, 2023 278.03 279.31 273.03 274.37 167,614 -1.68(-0.61%)
Aug 16, 2023 274.61 280.30 274.04 276.04 162,488 +1.26(+0.46%)
Aug 15, 2023 278.07 278.93 274.34 274.79 139,381 -4.90(-1.75%)
Aug 14, 2023 277.90 279.91 272.65 279.69 261,111 +2.64(+0.95%)
Aug 11, 2023 274.39 277.14 273.24 277.05 204,704 +2.31(+0.84%)
Aug 10, 2023 277.90 278.51 272.88 274.74 161,319 -1.99(-0.72%)
Aug 09, 2023 280.61 280.61 275.34 276.73 255,395 -2.51(-0.90%)
Aug 08, 2023 277.20 280.78 275.34 279.24 198,548 +0.01(+0.00%)
Aug 07, 2023 279.07 281.88 277.38 279.23 264,199 +1.02(+0.37%)
Aug 04, 2023 282.62 284.25 277.90 278.21 223,947 -4.72(-1.67%)
Aug 03, 2023 278.44 285.75 278.44 282.94 278,767 +3.03(+1.08%)
Aug 02, 2023 283.82 286.73 278.75 279.90 301,593 -7.88(-2.74%)
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.