Skip to main content

Reliance Inc (NY: RS )

280.36 +0.33 (+0.12%)
Streaming Delayed Price Updated: 11:21 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 182.22 184.88 180.11 184.40 484,446 +3.80(+2.10%)
Jul 28, 2022 175.77 183.12 174.84 180.60 643,301 -0.38(-0.21%)
Jul 27, 2022 178.87 181.48 175.30 180.98 399,821 +2.47(+1.38%)
Jul 26, 2022 178.37 178.37 175.37 178.50 317,603 -1.00(-0.56%)
Jul 25, 2022 177.00 180.09 176.33 179.50 280,621 +4.33(+2.47%)
Jul 22, 2022 179.15 180.20 173.33 175.17 349,746 -2.85(-1.60%)
Jul 21, 2022 174.48 178.29 172.78 178.02 403,629 +3.94(+2.26%)
Jul 20, 2022 174.33 174.78 171.37 174.09 312,706 -0.84(-0.48%)
Jul 19, 2022 169.44 175.49 168.89 174.93 357,775 +4.98(+2.93%)
Jul 18, 2022 173.10 175.51 169.28 169.95 302,597 -1.09(-0.63%)
Jul 15, 2022 171.09 171.61 168.32 171.03 250,113 +1.72(+1.01%)
Jul 14, 2022 165.44 169.85 164.88 169.32 395,610 -0.88(-0.52%)
Jul 13, 2022 164.88 170.47 164.88 170.20 408,314 +2.40(+1.43%)
Jul 12, 2022 167.26 171.73 167.26 167.79 421,258 -0.12(-0.07%)
Jul 11, 2022 165.77 169.77 165.51 167.91 386,831 +0.65(+0.39%)
Jul 08, 2022 169.70 169.70 166.69 167.26 336,148 -1.70(-1.00%)
Jul 07, 2022 168.48 170.61 166.94 168.96 431,918 +4.54(+2.76%)
Jul 06, 2022 164.65 165.89 160.12 164.42 637,011 -0.10(-0.06%)
Jul 05, 2022 161.09 164.90 157.50 164.52 496,369 -1.29(-0.78%)
Jul 01, 2022 163.34 166.74 160.77 165.81 450,933 +1.17(+0.71%)
Jun 30, 2022 162.25 166.67 160.60 164.63 421,554 -0.99(-0.60%)
Jun 29, 2022 167.52 167.52 163.07 165.62 407,741 -1.91(-1.14%)
Jun 28, 2022 170.91 170.91 166.87 167.53 358,042 -1.06(-0.63%)
Jun 27, 2022 168.87 169.88 166.11 168.59 391,251 +1.12(+0.67%)
Jun 24, 2022 159.49 167.75 159.33 167.47 651,948 +9.03(+5.70%)
Jun 23, 2022 162.44 162.57 155.36 158.44 519,616 -2.48(-1.54%)
Jun 22, 2022 160.20 162.74 159.44 160.92 505,907 -4.28(-2.59%)
Jun 21, 2022 168.68 168.68 165.07 165.21 468,202 +0.34(+0.21%)
Jun 17, 2022 162.41 166.09 161.65 164.87 1,047,369 +2.67(+1.65%)
Jun 16, 2022 171.19 172.16 161.54 162.19 623,504 -12.05(-6.91%)
Jun 15, 2022 173.49 176.62 170.06 174.24 523,014 +3.80(+2.23%)
Jun 14, 2022 173.36 175.89 170.27 170.44 535,500 -2.78(-1.61%)
Jun 13, 2022 175.55 177.18 171.94 173.22 386,841 -7.84(-4.33%)
Jun 10, 2022 178.45 182.58 178.32 181.06 305,051 -1.30(-0.71%)
Jun 09, 2022 186.94 187.07 182.23 182.36 284,137 -6.10(-3.23%)
Jun 08, 2022 192.07 192.37 186.35 188.46 282,467 -5.98(-3.08%)
Jun 07, 2022 188.88 194.59 188.72 194.44 311,118 +4.04(+2.12%)
Jun 06, 2022 189.62 191.72 187.42 190.40 249,739 +2.85(+1.52%)
Jun 03, 2022 189.24 190.98 186.65 187.55 222,435 -3.41(-1.79%)
Jun 02, 2022 191.58 193.34 188.79 190.96 261,322 +1.58(+0.83%)
Jun 01, 2022 189.95 190.94 184.18 189.38 459,434 +0.96(+0.51%)
May 31, 2022 198.09 198.09 187.93 188.42 1,076,261 -10.25(-5.16%)
May 27, 2022 194.54 198.94 193.96 198.66 472,477 +5.66(+2.93%)
May 26, 2022 182.67 194.34 182.67 193.00 691,307 +12.70(+7.04%)
May 25, 2022 171.21 181.19 170.41 180.30 435,968 +7.67(+4.44%)
May 24, 2022 172.06 173.34 169.13 172.63 245,449 -1.07(-0.62%)
May 23, 2022 175.01 176.19 172.00 173.70 448,651 +1.54(+0.90%)
May 20, 2022 173.74 174.45 168.20 172.16 414,298 -0.31(-0.18%)
May 19, 2022 174.91 175.59 167.60 172.47 668,345 -3.50(-1.99%)
May 18, 2022 184.26 184.73 175.14 175.97 369,548 -9.13(-4.93%)
May 17, 2022 182.05 186.05 180.56 185.10 259,519 +6.14(+3.43%)
May 16, 2022 180.42 182.50 178.46 178.96 375,067 -0.95(-0.53%)
May 13, 2022 180.82 183.63 179.64 179.91 402,710 -0.73(-0.41%)
May 12, 2022 179.25 182.27 177.33 180.64 437,453 -0.25(-0.14%)
May 11, 2022 182.99 187.13 180.78 180.89 559,186 -2.33(-1.27%)
May 10, 2022 187.31 188.30 181.11 183.23 491,266 -2.94(-1.58%)
May 09, 2022 185.61 189.72 184.36 186.17 463,197 -4.05(-2.13%)
May 06, 2022 189.38 191.43 183.88 190.22 520,198 -0.36(-0.19%)
May 05, 2022 202.89 203.38 189.05 190.58 653,424 -13.39(-6.56%)
May 04, 2022 196.41 204.18 196.41 203.97 556,215 +6.57(+3.33%)
May 03, 2022 189.40 198.10 188.82 197.40 563,214 +6.56(+3.44%)
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.