Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reliance, Inc. Common Stock (NY: RS )

297.69 +6.43 (+2.21%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 292.94 298.99 292.42 297.69 513,308 +6.43(+2.21%)
Feb 13, 2025 287.86 291.46 285.55 291.26 294,460 +4.06(+1.41%)
Feb 12, 2025 286.79 289.74 285.01 287.20 334,788 -3.24(-1.12%)
Feb 11, 2025 292.30 295.50 289.10 290.44 233,128 -0.73(-0.25%)
Feb 10, 2025 298.54 298.54 288.67 291.17 481,718 +8.13(+2.87%)
Feb 07, 2025 285.92 287.23 282.58 283.04 294,191 -2.06(-0.72%)
Feb 06, 2025 288.00 289.14 283.94 285.10 282,149 -1.45(-0.51%)
Feb 05, 2025 282.63 287.27 281.92 286.55 349,093 +4.84(+1.72%)
Feb 04, 2025 285.24 286.20 279.52 281.71 455,099 -4.15(-1.45%)
Feb 03, 2025 286.60 290.70 282.47 285.86 434,159 -3.64(-1.26%)
Jan 31, 2025 296.66 296.66 288.51 289.50 496,314 -7.04(-2.37%)
Jan 30, 2025 293.71 297.38 290.26 296.54 417,441 +3.97(+1.36%)
Jan 29, 2025 292.65 294.14 291.40 292.57 391,789 -0.11(-0.04%)
Jan 28, 2025 288.99 294.20 287.65 292.68 289,746 +4.46(+1.55%)
Jan 27, 2025 290.40 292.65 287.66 288.22 342,713 -2.50(-0.86%)
Jan 24, 2025 289.66 292.12 286.78 290.72 328,323 +2.90(+1.01%)
Jan 23, 2025 286.56 291.20 285.21 287.82 431,722 +0.28(+0.10%)
Jan 22, 2025 289.00 293.01 287.46 287.54 417,167 -2.93(-1.01%)
Jan 21, 2025 292.92 295.60 289.80 290.47 499,045 +2.41(+0.84%)
Jan 17, 2025 287.26 290.67 286.24 288.06 499,640 +3.78(+1.33%)
Jan 16, 2025 281.96 285.81 281.93 284.28 326,038 +2.29(+0.81%)
Jan 15, 2025 281.43 283.65 278.93 281.99 333,370 +4.23(+1.52%)
Jan 14, 2025 275.72 278.38 273.36 277.76 387,992 +2.96(+1.08%)
Jan 13, 2025 266.62 275.44 265.31 274.80 462,284 +7.76(+2.91%)
Jan 10, 2025 263.32 269.95 263.32 267.04 536,152 -0.47(-0.18%)
Jan 08, 2025 272.03 272.66 265.99 267.51 507,556 -2.60(-0.96%)
Jan 07, 2025 271.22 272.87 268.20 270.11 689,660 -1.23(-0.45%)
Jan 06, 2025 271.67 277.10 270.25 271.34 444,818 +3.59(+1.34%)
Jan 03, 2025 266.77 269.03 263.07 267.75 430,215 +1.14(+0.43%)
Jan 02, 2025 272.32 273.48 266.14 266.61 324,754 -2.65(-0.98%)
Dec 31, 2024 269.26 0 +3.04(+1.14%)
Dec 30, 2024 267.81 269.48 265.98 266.22 279,854 -3.51(-1.30%)
Dec 27, 2024 269.61 273.39 268.04 269.73 304,241 -1.57(-0.58%)
Dec 26, 2024 268.81 272.05 268.16 271.30 333,716 +0.32(+0.12%)
Dec 24, 2024 270.43 271.82 269.45 270.98 131,600 +0.90(+0.33%)
Dec 23, 2024 268.25 270.68 267.01 270.08 404,048 +1.06(+0.39%)
Dec 20, 2024 261.93 271.32 256.98 269.02 3,921,783 +5.14(+1.95%)
Dec 19, 2024 269.24 272.50 262.49 263.88 336,384 -4.59(-1.71%)
Dec 18, 2024 280.31 282.67 267.43 268.47 435,668 -11.60(-4.14%)
Dec 17, 2024 285.21 285.65 277.51 280.07 722,947 -7.75(-2.69%)
Dec 16, 2024 290.00 291.38 287.21 287.82 395,538 -4.34(-1.49%)
Dec 13, 2024 300.07 302.55 291.73 292.16 263,894 -9.27(-3.08%)
Dec 12, 2024 303.23 304.04 298.84 301.43 354,065 -4.86(-1.59%)
Dec 11, 2024 308.61 310.14 304.67 306.29 401,802 -0.59(-0.19%)
Dec 10, 2024 308.41 309.63 302.62 306.88 287,116 -1.38(-0.45%)
Dec 09, 2024 308.17 310.31 306.29 308.26 256,699 +3.87(+1.27%)
Dec 06, 2024 309.88 310.00 302.90 304.39 265,253 -3.21(-1.04%)
Dec 05, 2024 310.82 311.23 305.58 307.60 325,096 -3.22(-1.04%)
Dec 04, 2024 315.76 315.76 309.32 310.82 214,313 -6.50(-2.05%)
Dec 03, 2024 321.61 322.37 316.73 317.32 210,837 -2.63(-0.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.