Reliance Inc (NY: RS )

286.14 +9.03 (+3.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 246.84 248.88 239.54 242.32 559,493 -8.50(-3.39%)
Apr 27, 2023 236.47 251.38 229.72 250.82 566,786 +15.81(+6.73%)
Apr 26, 2023 237.75 237.75 233.74 235.01 629,655 -0.37(-0.16%)
Apr 25, 2023 240.59 241.46 234.69 235.38 603,361 -9.01(-3.69%)
Apr 24, 2023 243.24 246.53 243.12 244.39 261,280 +0.30(+0.12%)
Apr 21, 2023 243.40 244.76 240.25 244.08 327,478 +0.10(+0.04%)
Apr 20, 2023 242.13 248.00 242.13 243.99 335,347 +1.04(+0.43%)
Apr 19, 2023 247.56 247.56 241.19 242.95 492,179 -4.98(-2.01%)
Apr 18, 2023 242.71 248.28 241.04 247.93 315,082 +5.55(+2.29%)
Apr 17, 2023 240.69 242.45 238.30 242.37 563,281 +2.27(+0.95%)
Apr 14, 2023 238.12 240.33 236.87 240.10 590,105 +0.78(+0.33%)
Apr 13, 2023 241.61 241.61 236.46 239.32 531,048 -1.41(-0.59%)
Apr 12, 2023 244.03 244.21 240.34 240.73 440,175 -3.14(-1.29%)
Apr 11, 2023 243.33 245.69 243.03 243.87 279,795 +3.35(+1.39%)
Apr 10, 2023 235.67 242.63 235.67 240.51 377,552 +4.02(+1.70%)
Apr 06, 2023 236.56 237.85 233.35 236.49 305,557 -2.08(-0.87%)
Apr 05, 2023 238.85 241.83 235.79 238.58 507,283 -2.81(-1.16%)
Apr 04, 2023 250.65 251.06 239.85 241.38 435,234 -9.77(-3.89%)
Apr 03, 2023 250.60 251.80 248.29 251.15 337,550 +0.09(+0.04%)
Mar 31, 2023 247.17 251.42 245.52 251.06 556,490 +5.71(+2.33%)
Mar 30, 2023 248.81 249.96 244.36 245.35 476,946 -1.53(-0.62%)
Mar 29, 2023 253.08 253.08 245.81 246.89 557,221 -3.71(-1.48%)
Mar 28, 2023 250.10 252.48 249.47 250.60 357,775 +0.08(+0.03%)
Mar 27, 2023 248.73 251.81 248.03 250.52 355,422 +3.92(+1.59%)
Mar 24, 2023 240.79 247.79 238.71 246.60 415,264 +2.03(+0.83%)
Mar 23, 2023 243.45 248.28 241.56 244.56 418,994 +2.52(+1.04%)
Mar 22, 2023 244.10 247.10 241.88 242.04 346,337 -2.96(-1.21%)
Mar 21, 2023 245.95 247.78 242.80 245.00 485,145 +3.75(+1.55%)
Mar 20, 2023 238.66 244.80 237.10 241.26 566,419 +6.09(+2.59%)
Mar 17, 2023 240.51 240.94 234.41 235.16 1,622,194 -5.36(-2.23%)
Mar 16, 2023 232.46 241.68 232.06 240.52 679,096 +3.86(+1.63%)
Mar 15, 2023 238.88 240.35 232.44 236.66 828,810 -9.26(-3.77%)
Mar 14, 2023 247.42 250.65 243.09 245.92 853,235 +2.73(+1.12%)
Mar 13, 2023 242.34 246.08 240.79 243.19 654,226 -0.92(-0.38%)
Mar 10, 2023 250.04 250.04 243.48 244.11 822,358 -4.33(-1.74%)
Mar 09, 2023 252.84 253.04 247.28 248.44 515,729 -4.42(-1.75%)
Mar 08, 2023 253.39 253.81 249.12 252.86 563,209 +0.47(+0.19%)
Mar 07, 2023 251.75 253.32 250.36 252.40 650,000 +1.24(+0.49%)
Mar 06, 2023 253.73 256.20 249.59 251.16 731,143 -5.50(-2.14%)
Mar 03, 2023 254.36 257.58 251.47 256.66 830,513 +3.22(+1.27%)
Mar 02, 2023 245.11 253.46 243.53 253.44 836,868 +7.06(+2.87%)
Mar 01, 2023 243.86 247.56 243.36 246.38 586,877 +4.95(+2.05%)
Feb 28, 2023 238.94 243.62 236.28 241.43 4,463,740 +2.90(+1.22%)
Feb 27, 2023 240.72 244.48 237.09 238.53 797,124 -0.23(-0.10%)
Feb 24, 2023 234.19 238.88 232.68 238.76 624,243 +1.92(+0.81%)
Feb 23, 2023 237.78 240.49 234.97 236.84 555,103 -1.41(-0.59%)
Feb 22, 2023 235.08 241.21 235.01 238.25 658,405 +2.58(+1.10%)
Feb 21, 2023 240.65 242.24 234.70 235.67 622,099 -5.81(-2.41%)
Feb 17, 2023 237.67 242.33 237.24 241.49 793,941 +4.67(+1.97%)
Feb 16, 2023 234.71 238.72 227.78 236.81 765,307 +9.41(+4.14%)
Feb 15, 2023 226.20 227.72 221.97 227.40 500,189 -0.80(-0.35%)
Feb 14, 2023 224.86 228.91 223.67 228.20 456,936 +3.21(+1.42%)
Feb 13, 2023 221.45 225.09 219.31 224.99 450,150 +2.84(+1.28%)
Feb 10, 2023 220.40 222.95 219.46 222.15 309,706 +0.98(+0.44%)
Feb 09, 2023 226.85 227.38 220.44 221.17 354,843 -4.18(-1.85%)
Feb 08, 2023 225.12 229.04 225.03 225.34 286,734 -1.23(-0.54%)
Feb 07, 2023 226.69 229.05 224.06 226.57 536,756 -0.91(-0.40%)
Feb 06, 2023 228.64 230.41 226.04 227.49 337,002 -2.01(-0.87%)
Feb 03, 2023 229.37 232.92 226.52 229.50 516,113 +0.39(+0.17%)
Feb 02, 2023 227.16 229.46 224.67 229.10 549,391 +3.78(+1.68%)
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.