Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2023 284.21 290.64 284.21 287.79 211,378 +0.21(+0.07%)
Jul 31, 2023 285.35 289.67 285.35 287.58 275,353 +3.13(+1.10%)
Jul 28, 2023 275.75 284.88 273.10 284.45 260,798 +8.92(+3.24%)
Jul 27, 2023 281.73 284.46 269.06 275.53 532,193 -9.67(-3.39%)
Jul 26, 2023 285.44 287.32 282.82 285.20 289,565 -2.42(-0.84%)
Jul 25, 2023 281.56 287.75 281.56 287.62 236,941 +5.39(+1.91%)
Jul 24, 2023 282.03 284.51 281.71 282.23 180,295 +1.33(+0.48%)
Jul 21, 2023 281.77 282.00 279.18 280.89 150,106 +0.22(+0.08%)
Jul 20, 2023 281.86 282.77 278.81 280.68 240,883 +0.75(+0.27%)
Jul 19, 2023 281.24 281.43 277.48 279.93 221,744 -3.78(-1.33%)
Jul 18, 2023 279.98 283.84 279.98 283.71 158,054 +3.48(+1.24%)
Jul 17, 2023 278.68 280.81 276.24 280.24 187,019 +2.89(+1.04%)
Jul 14, 2023 278.32 278.32 273.00 277.35 223,915 -0.67(-0.24%)
Jul 13, 2023 278.89 280.53 277.92 278.02 229,987 -0.20(-0.07%)
Jul 12, 2023 279.18 281.63 277.41 278.21 263,501 +1.02(+0.37%)
Jul 11, 2023 274.83 277.54 274.82 277.19 185,664 +2.84(+1.03%)
Jul 10, 2023 269.39 276.98 269.19 274.35 346,617 +3.58(+1.32%)
Jul 07, 2023 268.32 273.84 267.70 270.77 311,368 +2.42(+0.90%)
Jul 06, 2023 264.24 268.81 262.50 268.35 405,523 +2.82(+1.06%)
Jul 05, 2023 263.87 269.42 263.87 265.54 350,488 -1.72(-0.64%)
Jul 03, 2023 266.06 269.44 266.06 267.25 137,218 +0.56(+0.21%)
Jun 30, 2023 267.29 267.34 263.35 266.69 288,883 +0.77(+0.29%)
Jun 29, 2023 260.76 266.46 260.47 265.93 261,032 +5.51(+2.12%)
Jun 28, 2023 258.77 262.38 257.68 260.42 359,399 -0.31(-0.12%)
Jun 27, 2023 254.60 260.87 254.33 260.73 248,189 +6.68(+2.63%)
Jun 26, 2023 253.96 256.92 253.59 254.06 232,453 +0.45(+0.18%)
Jun 23, 2023 249.17 254.47 248.85 253.60 557,599 +2.64(+1.05%)
Jun 22, 2023 251.28 251.38 247.77 250.96 169,832 -0.23(-0.09%)
Jun 21, 2023 247.34 252.49 246.10 251.19 263,131 +3.31(+1.33%)
Jun 20, 2023 249.32 249.32 246.24 247.88 297,960 -3.57(-1.42%)
Jun 16, 2023 250.94 251.52 247.99 251.45 824,206 +0.17(+0.07%)
Jun 15, 2023 248.56 251.69 248.15 251.29 298,260 +1.03(+0.41%)
Jun 14, 2023 256.13 257.18 249.27 250.26 361,490 -3.59(-1.42%)
Jun 13, 2023 248.72 255.12 248.72 253.85 506,761 +6.67(+2.70%)
Jun 12, 2023 241.38 248.64 240.84 247.18 373,998 +5.01(+2.07%)
Jun 09, 2023 242.44 243.46 240.49 242.18 373,898 -0.72(-0.30%)
Jun 08, 2023 245.65 247.04 240.68 242.89 411,929 -1.79(-0.73%)
Jun 07, 2023 240.58 245.29 238.62 244.68 342,381 +4.00(+1.66%)
Jun 06, 2023 235.01 240.96 234.29 240.68 294,209 +5.61(+2.39%)
Jun 05, 2023 235.91 236.54 230.33 235.07 260,501 -2.26(-0.95%)
Jun 02, 2023 232.22 237.90 232.22 237.33 395,192 +9.31(+4.08%)
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.