• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Reliance Inc (NY: RS )

    287.62 -1.59 (-0.55%)
    Streaming Delayed Price Updated: 11:05 AM EDT, Oct 1, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Sep 30, 2024 289.82 289.82 286.00 289.21 276,339 -0.41(-0.14%)
    Sep 27, 2024 291.95 292.75 287.98 289.62 214,584 -0.37(-0.13%)
    Sep 26, 2024 291.37 293.68 289.34 289.99 258,332 +2.53(+0.88%)
    Sep 25, 2024 289.01 289.43 285.39 287.46 365,449 -1.96(-0.68%)
    Sep 24, 2024 287.34 290.75 286.29 289.42 375,234 +5.69(+2.01%)
    Sep 23, 2024 281.82 284.04 278.70 283.73 390,257 +2.65(+0.94%)
    Sep 20, 2024 282.73 282.96 279.96 281.08 1,416,770 -5.06(-1.77%)
    Sep 19, 2024 282.97 287.00 279.93 286.14 370,354 +9.03(+3.26%)
    Sep 18, 2024 281.00 282.50 276.35 277.11 365,072 -3.50(-1.25%)
    Sep 17, 2024 280.20 282.90 277.83 280.61 265,215 +1.32(+0.47%)
    Sep 16, 2024 279.39 280.75 276.60 279.29 263,086 +1.39(+0.50%)
    Sep 13, 2024 276.30 280.00 274.60 277.90 281,654 +3.86(+1.41%)
    Sep 12, 2024 273.80 274.75 270.98 274.04 322,991 +1.82(+0.67%)
    Sep 11, 2024 270.44 273.13 264.99 272.22 542,785 +0.99(+0.37%)
    Sep 10, 2024 272.73 273.28 268.61 271.23 335,781 -1.14(-0.42%)
    Sep 09, 2024 273.61 276.38 271.87 272.37 378,636 -0.32(-0.12%)
    Sep 06, 2024 271.62 274.71 270.60 272.69 376,493 +0.73(+0.27%)
    Sep 05, 2024 273.67 273.67 269.67 271.96 433,115 -1.50(-0.55%)
    Sep 04, 2024 272.00 275.93 271.60 273.46 330,466 +0.67(+0.25%)
    Sep 03, 2024 283.55 283.55 271.41 272.79 365,821 -13.86(-4.84%)
    Aug 30, 2024 281.41 286.78 280.73 286.65 507,063 +6.05(+2.16%)
    Aug 29, 2024 280.50 285.00 278.48 280.60 260,521 +2.23(+0.80%)
    Aug 28, 2024 281.37 281.37 277.46 278.37 322,348 -3.41(-1.21%)
    Aug 27, 2024 286.24 286.24 280.56 281.78 255,961 -4.93(-1.72%)
    Aug 26, 2024 284.83 287.06 283.08 286.71 495,818 +4.57(+1.62%)
    Aug 23, 2024 281.00 283.22 279.03 282.14 274,213 +2.94(+1.05%)
    Aug 22, 2024 283.50 283.50 278.08 279.20 288,210 -4.15(-1.46%)
    Aug 21, 2024 281.66 283.78 279.39 283.35 230,654 +4.28(+1.53%)
    Aug 20, 2024 280.44 281.16 278.18 279.07 237,968 -1.12(-0.40%)
    Aug 19, 2024 281.99 284.00 279.61 280.19 206,514 -1.35(-0.48%)
    Aug 16, 2024 282.22 283.75 280.70 281.54 197,529 -1.96(-0.69%)
    Aug 15, 2024 284.67 286.22 280.82 283.50 231,236 +3.36(+1.20%)
    Aug 14, 2024 282.82 282.82 277.79 280.14 272,783 -2.39(-0.85%)
    Aug 13, 2024 279.84 283.36 278.66 282.53 331,575 +3.72(+1.33%)
    Aug 12, 2024 282.82 282.82 278.47 278.81 310,565 -4.01(-1.42%)
    Aug 09, 2024 285.72 285.72 281.17 282.82 358,354 -2.48(-0.87%)
    Aug 08, 2024 284.57 287.36 283.92 285.30 275,898 +2.89(+1.02%)
    Aug 07, 2024 291.53 293.86 282.39 282.41 422,691 -4.70(-1.64%)
    Aug 06, 2024 284.30 291.88 282.25 287.11 474,759 +3.12(+1.10%)
    Aug 05, 2024 277.14 289.49 275.00 283.99 648,474 -3.23(-1.12%)
    Aug 02, 2024 289.21 290.80 283.82 287.22 402,335 -8.73(-2.95%)
    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.