Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 238.92 243.60 236.25 241.41 4,464,140 +2.90(+1.22%)
Feb 27, 2023 240.69 244.46 237.07 238.50 797,196 -0.23(-0.10%)
Feb 24, 2023 234.17 238.85 232.66 238.74 624,298 +1.92(+0.81%)
Feb 23, 2023 237.75 240.47 234.95 236.82 555,153 -1.41(-0.59%)
Feb 22, 2023 235.06 241.19 234.99 238.23 658,464 +2.58(+1.10%)
Feb 21, 2023 240.63 242.22 234.68 235.65 622,155 -5.81(-2.41%)
Feb 17, 2023 237.65 242.31 237.22 241.47 794,012 +4.68(+1.97%)
Feb 16, 2023 234.69 238.70 227.75 236.79 765,376 +9.41(+4.14%)
Feb 15, 2023 226.18 227.70 221.95 227.38 500,234 -0.80(-0.35%)
Feb 14, 2023 224.84 228.90 223.65 228.18 456,977 +3.21(+1.42%)
Feb 13, 2023 221.43 225.07 219.30 224.97 450,190 +2.84(+1.28%)
Feb 10, 2023 220.38 222.93 219.44 222.13 309,734 +0.98(+0.44%)
Feb 09, 2023 226.84 227.37 220.42 221.15 354,875 -4.18(-1.85%)
Feb 08, 2023 225.10 229.02 225.01 225.32 286,759 -1.23(-0.54%)
Feb 07, 2023 226.67 229.03 224.04 226.55 536,804 -0.92(-0.40%)
Feb 06, 2023 228.62 230.39 226.02 227.47 337,032 -2.01(-0.87%)
Feb 03, 2023 229.35 232.90 226.50 229.47 516,159 +0.39(+0.17%)
Feb 02, 2023 227.14 229.44 224.65 229.09 549,440 +3.78(+1.68%)
Feb 01, 2023 220.10 226.87 218.21 225.31 298,626 +3.76(+1.70%)
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%)
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.