Skip to main content

Reliance Inc (NY: RS )

322.20 +0.96 (+0.30%)
Streaming Delayed Price Updated: 2:04 PM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 324.76 325.20 320.87 321.24 173,962 -1.34(-0.42%)
Nov 27, 2024 322.87 325.95 320.95 322.58 252,568 +0.67(+0.21%)
Nov 26, 2024 321.77 323.15 318.88 321.91 205,493 -1.17(-0.36%)
Nov 25, 2024 319.99 324.80 319.49 323.08 562,725 +3.81(+1.19%)
Nov 22, 2024 316.18 322.08 316.18 319.27 282,242 +3.94(+1.25%)
Nov 21, 2024 311.36 317.22 311.36 315.33 327,449 +2.89(+0.92%)
Nov 20, 2024 309.18 313.23 307.67 312.44 379,624 +4.48(+1.46%)
Nov 19, 2024 306.60 309.90 306.04 307.96 305,881 -1.29(-0.42%)
Nov 18, 2024 308.83 310.77 307.33 309.25 410,076 -0.11(-0.04%)
Nov 15, 2024 311.33 312.91 307.93 309.36 319,667 +0.47(+0.15%)
Nov 14, 2024 311.32 313.29 304.68 308.89 406,477 -2.94(-0.94%)
Nov 13, 2024 318.51 318.78 311.50 311.83 229,432 -6.87(-2.15%)
Nov 12, 2024 319.75 320.69 315.23 318.70 404,232 -3.36(-1.04%)
Nov 11, 2024 321.48 323.70 317.62 322.06 336,041 +2.55(+0.80%)
Nov 08, 2024 316.45 321.12 315.66 319.50 288,576 -0.41(-0.13%)
Nov 07, 2024 324.53 324.88 313.90 319.91 566,950 -5.27(-1.62%)
Nov 06, 2024 316.92 325.73 313.76 325.19 700,563 +34.50(+11.87%)
Nov 05, 2024 285.70 291.05 284.61 290.69 295,283 +2.65(+0.92%)
Nov 04, 2024 285.26 289.00 284.57 288.04 219,933 +1.94(+0.68%)
Nov 01, 2024 285.61 287.40 282.81 286.09 236,539 +0.75(+0.26%)
Oct 31, 2024 289.16 289.19 284.59 285.35 245,478 -3.24(-1.12%)
Oct 30, 2024 290.34 293.98 288.12 288.58 148,751 -4.74(-1.62%)
Oct 29, 2024 293.96 294.47 291.28 293.33 254,544 -3.18(-1.07%)
Oct 28, 2024 284.43 298.57 284.43 296.51 373,803 +13.95(+4.94%)
Oct 25, 2024 291.86 292.78 282.26 282.55 369,998 -10.23(-3.49%)
Oct 24, 2024 288.48 297.39 285.69 292.78 638,634 +11.13(+3.95%)
Oct 23, 2024 286.19 288.80 280.83 281.65 389,062 -4.54(-1.59%)
Oct 22, 2024 295.15 295.15 284.43 286.19 338,527 -9.10(-3.08%)
Oct 21, 2024 296.29 297.69 293.29 295.29 204,923 -0.60(-0.20%)
Oct 18, 2024 296.97 296.97 293.11 295.89 180,156 +0.58(+0.20%)
Oct 17, 2024 291.93 296.62 291.88 295.31 270,902 +4.08(+1.40%)
Oct 16, 2024 291.65 292.47 289.44 291.23 157,890 +1.42(+0.49%)
Oct 15, 2024 290.48 294.96 289.78 289.81 207,680 -2.83(-0.97%)
Oct 14, 2024 287.86 292.99 286.16 292.64 249,740 +2.70(+0.93%)
Oct 11, 2024 285.67 290.45 283.64 289.94 275,608 +4.52(+1.58%)
Oct 10, 2024 283.56 286.00 282.92 285.42 275,829 -1.65(-0.57%)
Oct 09, 2024 281.62 287.07 280.47 287.07 226,553 +4.59(+1.63%)
Oct 08, 2024 281.79 283.95 279.03 282.48 284,859 -1.20(-0.42%)
Oct 07, 2024 279.03 283.87 276.68 283.68 273,201 +3.28(+1.17%)
Oct 04, 2024 283.21 283.99 279.50 280.40 228,117 +1.51(+0.54%)
Oct 03, 2024 283.65 284.08 278.05 278.89 273,762 -6.05(-2.12%)
Oct 02, 2024 288.76 291.08 283.04 284.94 221,796 -4.02(-1.39%)
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.