Reliance Inc (NY: RS )

286.34 -3.25 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -0.86(-0.30%)
Aug 15, 2024 283.56 285.11 279.74 282.40 232,136 +3.35(+1.20%)
Aug 14, 2024 281.72 281.72 276.71 279.05 273,845 -2.38(-0.85%)
Aug 13, 2024 278.75 282.26 277.58 281.43 332,866 +3.71(+1.33%)
Aug 12, 2024 281.72 281.72 277.39 277.73 311,774 -4.00(-1.42%)
Aug 09, 2024 284.61 284.61 280.08 281.72 359,749 -2.47(-0.87%)
Aug 08, 2024 283.47 286.25 282.82 284.19 276,972 +2.88(+1.02%)
Aug 07, 2024 290.40 292.72 281.29 281.31 424,337 -4.68(-1.64%)
Aug 06, 2024 283.20 290.75 281.15 286.00 476,608 +3.11(+1.10%)
Aug 05, 2024 276.06 288.37 273.93 282.89 650,999 -3.22(-1.12%)
Aug 02, 2024 288.09 289.67 282.72 286.11 403,902 -8.70(-2.95%)
Aug 01, 2024 303.76 306.08 292.37 294.80 344,090 -8.58(-2.83%)
Jul 31, 2024 302.68 310.02 302.43 303.38 419,407 +2.55(+0.85%)
Jul 30, 2024 302.82 304.80 299.31 300.83 309,246 -1.00(-0.33%)
Jul 29, 2024 301.81 304.61 300.49 301.82 278,808 -1.05(-0.35%)
Jul 26, 2024 300.84 306.02 300.64 302.87 454,514 -4.08(-1.33%)
Jul 25, 2024 300.95 312.95 291.09 306.95 835,579 +14.27(+4.88%)
Jul 24, 2024 300.05 301.06 292.61 292.68 475,972 -7.31(-2.44%)
Jul 23, 2024 299.40 300.83 298.11 299.99 336,353 -1.54(-0.51%)
Jul 22, 2024 303.33 303.33 298.61 301.53 349,714 -1.41(-0.47%)
Jul 19, 2024 307.61 308.95 302.70 302.94 285,941 -3.82(-1.25%)
Jul 18, 2024 306.37 310.76 304.90 306.76 356,446 -0.79(-0.26%)
Jul 17, 2024 306.69 309.19 305.34 307.55 312,197 +1.12(+0.36%)
Jul 16, 2024 299.26 306.85 299.26 306.44 285,014 +7.16(+2.39%)
Jul 15, 2024 298.45 303.04 298.45 299.27 355,485 +3.61(+1.22%)
Jul 12, 2024 295.61 298.84 292.26 295.67 403,409 +4.38(+1.50%)
Jul 11, 2024 286.90 292.68 286.90 291.29 450,380 +8.24(+2.91%)
Jul 10, 2024 277.37 283.51 277.37 283.05 302,581 +6.23(+2.25%)
Jul 09, 2024 278.57 280.11 276.63 276.82 315,875 -2.79(-1.00%)
Jul 08, 2024 279.81 281.47 279.23 279.61 252,269 +0.19(+0.07%)
Jul 05, 2024 278.91 280.59 276.92 279.42 645,251 -1.72(-0.61%)
Jul 03, 2024 282.05 284.24 280.66 281.14 267,655 -0.60(-0.21%)
Jul 02, 2024 278.89 282.36 278.35 281.74 397,348 +2.85(+1.02%)
Jul 01, 2024 285.63 286.90 277.70 278.89 469,763 -5.60(-1.97%)
Jun 28, 2024 282.07 287.37 281.39 284.49 843,499 +4.94(+1.77%)
Jun 27, 2024 281.61 284.58 278.86 279.55 469,532 -2.07(-0.74%)
Jun 26, 2024 276.86 281.85 275.94 281.62 350,786 +2.68(+0.96%)
Jun 25, 2024 281.14 281.23 277.31 278.94 448,780 -2.06(-0.73%)
Jun 24, 2024 281.92 283.84 280.32 281.00 352,140 +0.20(+0.07%)
Jun 21, 2024 279.75 282.68 278.10 280.81 1,535,460 +1.16(+0.42%)
Jun 20, 2024 281.96 283.46 278.80 279.64 494,341 -2.45(-0.87%)
Jun 18, 2024 284.18 285.77 278.69 282.09 375,233 -1.54(-0.54%)
Jun 17, 2024 275.93 284.46 274.64 283.63 444,483 +7.62(+2.76%)
Jun 14, 2024 275.12 277.30 273.42 276.01 425,611 -2.37(-0.85%)
Jun 13, 2024 278.48 280.02 276.33 278.39 394,942 -1.45(-0.52%)
Jun 12, 2024 282.36 283.47 279.03 279.84 311,445 +0.14(+0.05%)
Jun 11, 2024 281.74 281.74 278.30 279.70 363,857 -3.76(-1.33%)
Jun 10, 2024 284.04 285.14 279.86 283.47 424,436 -2.38(-0.83%)
Jun 07, 2024 286.47 290.34 284.68 285.85 343,546 -2.47(-0.86%)
Jun 06, 2024 288.38 290.59 287.31 288.32 223,493 +0.08(+0.03%)
Jun 05, 2024 287.03 290.02 285.37 288.24 367,568 +1.21(+0.42%)
Jun 04, 2024 293.57 296.14 286.63 287.03 409,160 -9.05(-3.05%)
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.