Reliance Inc (NY: RS )

281.08 -5.06 (-1.77%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 267.29 267.34 263.35 266.69 288,883 +0.77(+0.29%)
Jun 29, 2023 260.76 266.46 260.47 265.93 261,032 +5.51(+2.12%)
Jun 28, 2023 258.77 262.38 257.68 260.42 359,399 -0.31(-0.12%)
Jun 27, 2023 254.60 260.87 254.33 260.73 248,189 +6.68(+2.63%)
Jun 26, 2023 253.96 256.92 253.59 254.06 232,453 +0.45(+0.18%)
Jun 23, 2023 249.17 254.47 248.85 253.60 557,599 +2.64(+1.05%)
Jun 22, 2023 251.28 251.38 247.77 250.96 169,832 -0.23(-0.09%)
Jun 21, 2023 247.34 252.49 246.10 251.19 263,131 +3.31(+1.33%)
Jun 20, 2023 249.32 249.32 246.24 247.88 297,960 -3.57(-1.42%)
Jun 16, 2023 250.94 251.52 247.99 251.45 824,206 +0.17(+0.07%)
Jun 15, 2023 248.56 251.69 248.15 251.29 298,260 +1.03(+0.41%)
Jun 14, 2023 256.13 257.18 249.27 250.26 361,490 -3.59(-1.42%)
Jun 13, 2023 248.72 255.12 248.72 253.85 506,761 +6.67(+2.70%)
Jun 12, 2023 241.38 248.64 240.84 247.18 373,998 +5.01(+2.07%)
Jun 09, 2023 242.44 243.46 240.49 242.18 373,898 -0.72(-0.30%)
Jun 08, 2023 245.65 247.04 240.68 242.89 411,929 -1.79(-0.73%)
Jun 07, 2023 240.58 245.29 238.62 244.68 342,381 +4.00(+1.66%)
Jun 06, 2023 235.01 240.96 234.29 240.68 294,209 +5.61(+2.39%)
Jun 05, 2023 235.91 236.54 230.33 235.07 260,501 -2.26(-0.95%)
Jun 02, 2023 232.22 237.90 232.22 237.33 395,192 +9.31(+4.08%)
Jun 01, 2023 230.28 231.52 227.24 228.02 430,134 -2.43(-1.05%)
May 31, 2023 226.43 230.75 224.99 230.45 1,846,493 +2.51(+1.10%)
May 30, 2023 233.74 234.84 227.66 227.94 390,047 -7.45(-3.17%)
May 26, 2023 234.29 237.08 231.30 235.39 434,655 +2.93(+1.26%)
May 25, 2023 229.71 234.38 228.16 232.46 311,349 +2.02(+0.88%)
May 24, 2023 237.64 237.64 229.29 230.44 519,932 -8.02(-3.36%)
May 23, 2023 237.68 239.39 233.02 238.46 270,864 -1.53(-0.64%)
May 22, 2023 240.30 241.62 239.06 239.98 194,735 +1.37(+0.57%)
May 19, 2023 243.10 243.10 238.34 238.62 194,449 -2.75(-1.14%)
May 18, 2023 237.43 241.62 236.25 241.36 207,524 +3.16(+1.33%)
May 17, 2023 238.29 239.15 236.25 238.20 263,492 +3.22(+1.37%)
May 16, 2023 235.05 236.88 233.04 234.99 340,447 -1.30(-0.55%)
May 15, 2023 236.14 237.61 234.77 236.29 242,717 +0.42(+0.18%)
May 12, 2023 235.58 237.61 234.69 235.87 159,117 +1.79(+0.76%)
May 11, 2023 231.53 235.77 231.53 234.08 197,547 -1.23(-0.52%)
May 10, 2023 240.55 240.80 232.67 235.31 266,365 -2.47(-1.04%)
May 09, 2023 234.61 240.13 233.57 237.78 390,486 +2.39(+1.02%)
May 08, 2023 240.49 240.83 233.65 235.39 324,203 -2.77(-1.16%)
May 05, 2023 237.51 242.99 236.93 238.16 279,232 +3.85(+1.64%)
May 04, 2023 239.11 240.95 232.52 234.30 406,382 -6.63(-2.75%)
May 03, 2023 242.14 245.61 240.19 240.93 449,132 -1.22(-0.50%)
May 02, 2023 239.00 242.50 236.54 242.15 263,230 +1.46(+0.61%)
May 01, 2023 243.60 244.73 239.19 240.70 285,654 -1.60(-0.66%)
Apr 28, 2023 246.82 248.86 239.51 242.30 559,543 -8.50(-3.39%)
Apr 27, 2023 236.44 251.35 229.70 250.80 566,837 +15.81(+6.73%)
Apr 26, 2023 237.72 237.72 233.72 234.99 629,712 -0.37(-0.16%)
Apr 25, 2023 240.57 241.44 234.67 235.36 603,415 -9.01(-3.69%)
Apr 24, 2023 243.22 246.50 243.10 244.36 261,303 +0.30(+0.12%)
Apr 21, 2023 243.38 244.74 240.22 244.06 327,507 +0.10(+0.04%)
Apr 20, 2023 242.10 247.98 242.10 243.96 335,377 +1.04(+0.43%)
Apr 19, 2023 247.54 247.54 241.17 242.93 492,223 -4.98(-2.01%)
Apr 18, 2023 242.69 248.26 241.02 247.90 315,110 +5.55(+2.29%)
Apr 17, 2023 240.67 242.43 238.28 242.35 563,332 +2.27(+0.95%)
Apr 14, 2023 238.10 240.31 236.84 240.08 590,158 +0.78(+0.33%)
Apr 13, 2023 241.59 241.59 236.43 239.30 531,095 -1.41(-0.58%)
Apr 12, 2023 244.01 244.19 240.32 240.71 440,215 -3.14(-1.29%)
Apr 11, 2023 243.31 245.66 243.00 243.85 279,820 +3.35(+1.39%)
Apr 10, 2023 235.65 242.61 235.65 240.49 377,586 +4.02(+1.70%)
Apr 06, 2023 236.54 237.83 233.33 236.47 305,584 -2.08(-0.87%)
Apr 05, 2023 238.83 241.81 235.77 238.56 507,328 -2.81(-1.16%)
Apr 04, 2023 250.62 251.04 239.83 241.36 435,273 -9.77(-3.89%)
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.