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 (%)
Jan 31, 2023 215.76 221.71 215.23 221.55 341,720 +5.06(+2.34%)
Jan 30, 2023 220.31 222.65 216.18 216.48 322,285 -4.32(-1.96%)
Jan 27, 2023 222.23 225.73 218.53 220.81 334,195 -1.13(-0.51%)
Jan 26, 2023 216.49 222.72 214.75 221.94 349,713 +6.82(+3.17%)
Jan 25, 2023 210.51 215.77 209.13 215.12 349,698 +4.93(+2.35%)
Jan 24, 2023 211.66 212.79 208.80 210.19 359,595 -0.51(-0.24%)
Jan 23, 2023 209.76 212.14 209.39 210.69 303,391 +0.62(+0.30%)
Jan 20, 2023 207.31 210.12 203.24 210.07 289,401 +3.69(+1.79%)
Jan 19, 2023 204.88 207.05 202.64 206.38 441,289 +1.16(+0.56%)
Jan 18, 2023 209.94 211.93 205.09 205.22 328,538 -3.24(-1.56%)
Jan 17, 2023 211.59 213.06 207.81 208.46 458,948 -2.71(-1.28%)
Jan 13, 2023 207.56 211.64 205.96 211.17 331,961 +3.53(+1.70%)
Jan 12, 2023 207.45 208.14 204.87 207.65 295,055 +2.55(+1.24%)
Jan 11, 2023 205.20 206.05 202.32 205.09 313,356 +0.83(+0.41%)
Jan 10, 2023 201.48 204.49 198.86 204.27 278,044 +3.91(+1.95%)
Jan 09, 2023 204.01 204.89 199.23 200.35 318,203 -2.39(-1.18%)
Jan 06, 2023 204.36 207.59 202.36 202.74 398,987 +1.13(+0.56%)
Jan 05, 2023 199.78 201.81 197.66 201.61 329,271 +1.74(+0.87%)
Jan 04, 2023 195.05 200.79 194.98 199.86 355,309 +3.70(+1.89%)
Jan 03, 2023 198.00 198.89 194.33 196.16 296,027 -1.02(-0.52%)
Dec 30, 2022 196.61 197.43 195.64 197.19 191,708 -0.40(-0.20%)
Dec 29, 2022 197.43 198.20 196.04 197.58 170,983 +1.21(+0.62%)
Dec 28, 2022 201.43 201.51 196.16 196.38 176,949 -4.21(-2.10%)
Dec 27, 2022 200.37 201.94 198.81 200.58 110,633 +1.44(+0.72%)
Dec 23, 2022 198.58 199.92 197.44 199.14 214,449 +1.54(+0.78%)
Dec 22, 2022 200.65 200.65 193.99 197.60 233,454 -2.26(-1.13%)
Dec 21, 2022 200.67 202.06 198.65 199.86 349,573 +2.43(+1.23%)
Dec 20, 2022 196.64 200.76 195.98 197.44 419,215 +2.44(+1.25%)
Dec 19, 2022 196.78 198.69 194.06 195.00 445,288 -0.95(-0.48%)
Dec 16, 2022 192.85 197.82 192.26 195.95 1,871,227 +0.98(+0.50%)
Dec 15, 2022 196.36 196.36 191.02 194.96 473,905 -3.77(-1.90%)
Dec 14, 2022 201.18 202.03 196.21 198.73 406,466 -0.63(-0.32%)
Dec 13, 2022 203.04 203.56 198.22 199.37 528,848 -0.03(-0.01%)
Dec 12, 2022 198.53 199.74 195.25 199.40 313,815 +1.62(+0.82%)
Dec 09, 2022 202.79 203.64 197.44 197.78 345,252 -5.84(-2.87%)
Dec 08, 2022 206.50 206.65 202.77 203.62 227,710 +0.31(+0.15%)
Dec 07, 2022 202.30 204.72 201.70 203.31 353,540 +0.23(+0.12%)
Dec 06, 2022 204.09 205.79 201.49 203.08 397,993 -0.23(-0.12%)
Dec 05, 2022 205.74 206.18 201.85 203.31 285,573 -4.35(-2.10%)
Dec 02, 2022 205.22 211.13 204.82 207.67 533,918 +1.39(+0.68%)
Dec 01, 2022 206.50 207.49 203.98 206.27 270,768 +0.47(+0.23%)
Nov 30, 2022 204.22 205.81 199.99 205.81 413,699 +2.00(+0.98%)
Nov 29, 2022 203.84 207.54 203.32 203.81 245,681 +1.32(+0.65%)
Nov 28, 2022 204.11 206.73 202.46 202.48 267,608 -3.77(-1.83%)
Nov 25, 2022 206.69 208.18 205.10 206.25 96,932 +0.16(+0.08%)
Nov 23, 2022 207.08 209.52 206.08 206.09 270,899 -1.31(-0.63%)
Nov 22, 2022 205.32 207.83 204.42 207.39 419,751 +4.46(+2.20%)
Nov 21, 2022 199.61 204.17 198.71 202.93 356,398 +2.33(+1.16%)
Nov 18, 2022 201.34 201.62 197.10 200.60 348,165 +0.62(+0.31%)
Nov 17, 2022 194.38 200.15 193.46 199.98 374,170 +3.40(+1.73%)
Nov 16, 2022 195.22 198.10 194.98 196.58 255,483 -0.45(-0.23%)
Nov 15, 2022 197.02 198.44 194.43 197.02 442,577 +1.81(+0.93%)
Nov 14, 2022 187.44 198.19 187.00 195.21 748,720 +7.01(+3.73%)
Nov 11, 2022 198.82 198.82 185.68 188.20 831,529 -13.00(-6.46%)
Nov 10, 2022 201.03 201.89 198.12 201.20 334,971 +6.25(+3.20%)
Nov 09, 2022 197.94 199.79 194.01 194.96 313,593 -4.61(-2.31%)
Nov 08, 2022 198.67 201.30 197.01 199.56 366,319 +2.28(+1.16%)
Nov 07, 2022 198.16 199.08 195.55 197.28 344,539 +0.78(+0.40%)
Nov 04, 2022 199.37 199.91 194.48 196.50 423,659 +3.01(+1.55%)
Nov 03, 2022 190.61 196.26 190.12 193.49 314,126 +0.56(+0.29%)
Nov 02, 2022 197.77 192.76 192.93 394,107 -5.95(-2.99%)
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.