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 (%)
Mar 31, 2023 247.15 251.40 245.50 251.04 556,540 +5.71(+2.33%)
Mar 30, 2023 248.78 249.94 244.34 245.33 476,989 -1.53(-0.62%)
Mar 29, 2023 253.06 253.06 245.79 246.87 557,271 -3.71(-1.48%)
Mar 28, 2023 250.07 252.45 249.45 250.57 357,807 +0.08(+0.03%)
Mar 27, 2023 248.71 251.79 248.01 250.50 355,454 +3.92(+1.59%)
Mar 24, 2023 240.77 247.77 238.69 246.57 415,301 +2.03(+0.83%)
Mar 23, 2023 243.43 248.26 241.54 244.54 419,032 +2.52(+1.04%)
Mar 22, 2023 244.08 247.08 241.86 242.02 346,368 -2.96(-1.21%)
Mar 21, 2023 245.93 247.76 242.78 244.98 485,189 +3.74(+1.55%)
Mar 20, 2023 238.64 244.78 237.08 241.24 566,469 +6.09(+2.59%)
Mar 17, 2023 240.49 240.92 234.39 235.14 1,622,339 -5.36(-2.23%)
Mar 16, 2023 232.44 241.66 232.04 240.50 679,157 +3.86(+1.63%)
Mar 15, 2023 238.86 240.33 232.41 236.64 828,884 -9.26(-3.77%)
Mar 14, 2023 247.40 250.62 243.07 245.90 853,311 +2.73(+1.12%)
Mar 13, 2023 242.32 246.06 240.77 243.17 654,284 -0.92(-0.38%)
Mar 10, 2023 250.02 250.02 243.46 244.09 822,432 -4.33(-1.74%)
Mar 09, 2023 252.82 253.02 247.26 248.42 515,775 -4.42(-1.75%)
Mar 08, 2023 253.37 253.79 249.10 252.84 563,259 +0.47(+0.19%)
Mar 07, 2023 251.73 253.30 250.34 252.37 650,058 +1.24(+0.49%)
Mar 06, 2023 253.71 256.17 249.56 251.14 731,209 -5.50(-2.14%)
Mar 03, 2023 254.34 257.56 251.45 256.64 830,587 +3.22(+1.27%)
Mar 02, 2023 245.09 253.44 243.51 253.42 836,943 +7.06(+2.87%)
Mar 01, 2023 243.84 247.53 243.34 246.35 586,929 +4.95(+2.05%)
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%)
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.