Reliance Inc (NY: RS )

319.45 -2.01 (-0.63%)
Streaming Delayed Price Updated: 12:55 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 320.50 324.16 318.17 321.46 249,335 -1.44(-0.45%)
Feb 27, 2024 325.04 326.38 322.10 322.90 255,024 -2.69(-0.83%)
Feb 26, 2024 322.89 327.81 322.43 325.59 177,849 +1.47(+0.45%)
Feb 23, 2024 320.70 325.12 319.19 324.12 226,229 +4.82(+1.51%)
Feb 22, 2024 316.27 320.19 316.27 319.30 215,135 +3.03(+0.96%)
Feb 21, 2024 318.02 319.03 313.42 316.27 309,966 -1.30(-0.41%)
Feb 20, 2024 323.36 325.82 317.32 317.57 423,546 -8.86(-2.71%)
Feb 16, 2024 331.40 333.33 326.40 326.43 395,106 -5.91(-1.78%)
Feb 15, 2024 319.88 332.66 318.14 332.34 600,635 +37.69(+12.79%)
Feb 14, 2024 290.71 295.26 288.57 294.65 290,859 +5.58(+1.93%)
Feb 13, 2024 293.08 294.68 286.25 289.07 255,486 -9.40(-3.15%)
Feb 12, 2024 300.00 302.89 298.10 298.47 246,616 -1.14(-0.38%)
Feb 09, 2024 298.51 299.75 297.60 299.61 205,241 +2.18(+0.73%)
Feb 08, 2024 297.70 298.55 296.86 297.43 187,784 -0.83(-0.28%)
Feb 07, 2024 292.73 298.60 291.91 298.26 201,099 +6.87(+2.36%)
Feb 06, 2024 288.52 291.69 287.55 291.39 149,915 +2.75(+0.95%)
Feb 05, 2024 287.74 289.20 285.14 288.64 128,142 -1.50(-0.52%)
Feb 02, 2024 289.10 292.24 286.73 290.14 171,987 +0.54(+0.19%)
Feb 01, 2024 286.39 290.66 285.90 289.60 213,899 +4.18(+1.46%)
Jan 31, 2024 291.19 291.45 283.83 285.42 299,922 -5.33(-1.83%)
Jan 30, 2024 283.17 291.05 283.17 290.75 152,962 +5.91(+2.07%)
Jan 29, 2024 281.76 284.92 279.86 284.84 165,647 +3.55(+1.26%)
Jan 26, 2024 281.36 283.72 279.55 281.29 131,201 +0.88(+0.31%)
Jan 25, 2024 281.49 283.82 280.00 280.41 171,421 -0.57(-0.20%)
Jan 24, 2024 283.11 284.03 280.02 280.98 163,943 -0.60(-0.21%)
Jan 23, 2024 285.00 286.69 280.76 281.58 212,343 -1.79(-0.63%)
Jan 22, 2024 278.47 283.40 278.13 283.37 231,729 +4.53(+1.62%)
Jan 19, 2024 280.92 280.92 276.70 278.84 164,692 -1.45(-0.52%)
Jan 18, 2024 280.67 281.51 279.20 280.29 166,793 +1.44(+0.52%)
Jan 17, 2024 275.96 280.09 275.00 278.85 130,074 +0.26(+0.09%)
Jan 16, 2024 281.08 281.30 278.59 278.59 243,793 -3.38(-1.20%)
Jan 12, 2024 281.75 282.83 278.77 281.97 133,841 +1.15(+0.41%)
Jan 11, 2024 277.49 280.92 276.40 280.82 229,927 +3.82(+1.38%)
Jan 10, 2024 276.56 277.76 275.01 277.00 189,264 -0.49(-0.18%)
Jan 09, 2024 282.59 282.59 276.81 277.49 190,616 -6.87(-2.42%)
Jan 08, 2024 277.99 284.86 274.56 284.36 236,843 +6.72(+2.42%)
Jan 05, 2024 274.13 278.46 273.88 277.64 352,821 +2.03(+0.74%)
Jan 04, 2024 279.84 281.65 275.24 275.61 217,255 -3.52(-1.26%)
Jan 03, 2024 279.37 282.26 278.50 279.13 185,172 -2.30(-0.82%)
Jan 02, 2024 278.77 282.49 278.18 281.43 184,317 +1.75(+0.63%)
Dec 29, 2023 281.14 282.10 278.49 279.68 188,617 -1.57(-0.56%)
Dec 28, 2023 282.49 282.71 280.44 281.25 105,249 -1.66(-0.59%)
Dec 27, 2023 282.26 284.33 282.15 282.91 112,307 +0.16(+0.06%)
Dec 26, 2023 282.51 284.01 281.60 282.75 103,453 +0.07(+0.02%)
Dec 22, 2023 280.20 284.29 279.00 282.68 227,903 +3.67(+1.32%)
Dec 21, 2023 275.40 279.84 275.00 279.01 266,287 +5.19(+1.90%)
Dec 20, 2023 275.51 279.41 273.80 273.82 216,034 -3.31(-1.19%)
Dec 19, 2023 273.96 277.67 273.27 277.13 262,126 +4.00(+1.46%)
Dec 18, 2023 274.61 277.71 273.01 273.13 265,799 +2.61(+0.96%)
Dec 15, 2023 270.16 275.24 269.40 270.52 637,388 +0.65(+0.24%)
Dec 14, 2023 271.05 273.12 268.35 269.87 389,036 +0.95(+0.35%)
Dec 13, 2023 266.07 269.22 263.80 268.92 371,750 +2.82(+1.06%)
Dec 12, 2023 270.00 270.00 265.58 266.10 230,122 -3.85(-1.43%)
Dec 11, 2023 264.65 270.13 261.77 269.95 292,679 +5.31(+2.01%)
Dec 08, 2023 266.89 269.00 264.52 264.64 173,218 -2.99(-1.12%)
Dec 07, 2023 267.00 267.63 264.68 267.63 178,437 +0.58(+0.22%)
Dec 06, 2023 269.33 271.19 265.40 267.05 272,633 -2.62(-0.97%)
Dec 05, 2023 276.47 276.47 269.29 269.67 293,507 -7.86(-2.83%)
Dec 04, 2023 277.32 280.79 276.58 277.53 270,862 -1.38(-0.49%)
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.