Skip to main content

Reliance, Inc. Common Stock (NY: RS )

288.06 +3.78 (+1.33%)
Official Closing Price Updated: 7:00 PM EST, Jan 17, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 17, 2025 287.26 290.67 286.24 288.06 499,635 +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%)
Dec 02, 2024 323.15 324.45 319.08 319.95 409,498 -1.29(-0.40%)
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 +2.84(+0.90%)
Nov 21, 2024 312.45 318.33 312.45 316.43 326,311 +2.90(+0.92%)
Nov 20, 2024 310.26 314.32 308.74 313.53 378,305 +4.50(+1.46%)
Nov 19, 2024 307.67 310.99 307.11 309.03 304,818 -1.30(-0.42%)
Nov 18, 2024 309.91 311.85 308.40 310.33 408,651 -0.11(-0.04%)
Nov 15, 2024 312.42 314.00 309.00 310.44 318,556 +0.47(+0.15%)
Nov 14, 2024 312.41 314.38 305.74 309.97 405,064 -2.95(-0.94%)
Nov 13, 2024 319.62 319.89 312.59 312.92 228,635 -6.89(-2.15%)
Nov 12, 2024 320.87 321.81 316.33 319.81 402,827 -3.37(-1.04%)
Nov 11, 2024 322.60 324.83 318.73 323.18 334,873 +2.56(+0.80%)
Nov 08, 2024 317.55 322.24 316.76 320.62 287,573 -0.41(-0.13%)
Nov 07, 2024 325.66 326.01 315.00 321.03 564,980 -5.29(-1.62%)
Nov 06, 2024 318.03 326.87 314.86 326.32 698,128 +34.62(+11.87%)
Nov 05, 2024 286.70 292.06 285.60 291.70 294,257 +2.66(+0.92%)
Nov 04, 2024 286.26 290.01 285.56 289.04 219,169 +1.95(+0.68%)
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.