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

Reliance Inc (NY: RS )

302.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Feb 29, 2024 319.54 320.10 315.59 318.96 750,061 -0.24(-0.07%)
Feb 28, 2024 318.24 321.88 315.93 319.20 251,102 -1.43(-0.45%)
Feb 27, 2024 322.75 324.08 319.83 320.63 256,832 -2.67(-0.83%)
Feb 26, 2024 320.62 325.50 320.15 323.30 179,109 +1.46(+0.45%)
Feb 23, 2024 318.44 322.83 316.94 321.84 227,832 +4.79(+1.51%)
Feb 22, 2024 314.04 317.94 314.04 317.05 216,660 +3.01(+0.96%)
Feb 21, 2024 315.78 316.78 311.21 314.04 312,163 -1.29(-0.41%)
Feb 20, 2024 321.08 323.53 315.09 315.33 426,548 -8.80(-2.71%)
Feb 16, 2024 329.07 330.98 324.10 324.13 397,907 -5.87(-1.78%)
Feb 15, 2024 317.63 330.32 315.90 330.00 604,893 +37.42(+12.79%)
Feb 14, 2024 288.66 293.19 286.54 292.58 292,921 +5.54(+1.93%)
Feb 13, 2024 291.02 292.60 284.24 287.04 257,297 -9.33(-3.15%)
Feb 12, 2024 297.89 300.76 296.00 296.37 248,364 -1.13(-0.38%)
Feb 09, 2024 296.41 297.63 295.50 297.50 206,696 +2.16(+0.73%)
Feb 08, 2024 295.60 296.45 294.76 295.34 189,115 -0.82(-0.28%)
Feb 07, 2024 290.67 296.50 289.86 296.16 202,524 +6.82(+2.36%)
Feb 06, 2024 286.49 289.64 285.53 289.34 150,977 +2.73(+0.95%)
Feb 05, 2024 285.71 287.16 283.13 286.61 129,050 -1.49(-0.52%)
Feb 02, 2024 287.06 290.18 284.71 288.10 173,206 +0.54(+0.19%)
Feb 01, 2024 284.37 288.61 283.89 287.56 215,415 +4.15(+1.46%)
Jan 31, 2024 289.14 289.40 281.83 283.41 302,048 -5.29(-1.83%)
Jan 30, 2024 281.18 289.00 281.18 288.70 154,046 +5.87(+2.07%)
Jan 29, 2024 279.78 282.91 277.89 282.83 166,821 +3.52(+1.26%)
Jan 26, 2024 279.38 281.72 277.58 279.31 132,131 +0.87(+0.31%)
Jan 25, 2024 279.51 281.82 278.03 278.44 172,636 -0.57(-0.20%)
Jan 24, 2024 281.12 282.03 278.05 279.00 165,105 -0.60(-0.21%)
Jan 23, 2024 282.99 284.67 278.79 279.60 213,848 -1.78(-0.63%)
Jan 22, 2024 276.51 281.40 276.17 281.38 233,371 +4.50(+1.62%)
Jan 19, 2024 278.94 278.94 274.75 276.88 165,859 -1.44(-0.52%)
Jan 18, 2024 278.69 279.53 277.23 278.32 167,975 +1.43(+0.52%)
Jan 17, 2024 274.02 278.12 273.06 276.89 130,996 +0.26(+0.09%)
Jan 16, 2024 279.10 279.32 276.63 276.63 245,521 -3.36(-1.20%)
Jan 12, 2024 279.77 280.84 276.81 279.99 134,789 +1.14(+0.41%)
Jan 11, 2024 275.54 278.94 274.45 278.84 231,557 +3.79(+1.38%)
Jan 10, 2024 274.61 275.81 273.07 275.05 190,605 -0.49(-0.18%)
Jan 09, 2024 280.60 280.60 274.87 275.54 191,967 -6.82(-2.42%)
Jan 08, 2024 276.03 282.86 272.63 282.36 238,522 +6.67(+2.42%)
Jan 05, 2024 272.20 276.50 271.95 275.69 355,322 +2.01(+0.74%)
Jan 04, 2024 277.87 279.67 273.30 273.67 218,795 -3.50(-1.26%)
Jan 03, 2024 277.40 280.27 276.54 277.17 186,484 -2.28(-0.82%)
Jan 02, 2024 276.81 280.50 276.22 279.45 185,623 +1.74(+0.63%)
Dec 29, 2023 279.16 280.11 276.53 277.71 189,954 -1.56(-0.56%)
Dec 28, 2023 280.50 280.72 278.47 279.27 105,995 -1.65(-0.59%)
Dec 27, 2023 280.27 282.33 280.16 280.92 113,103 +0.16(+0.06%)
Dec 26, 2023 280.52 282.01 279.62 280.76 104,186 +0.07(+0.02%)
Dec 22, 2023 278.23 282.29 277.04 280.69 229,518 +3.64(+1.32%)
Dec 21, 2023 273.46 277.87 273.06 277.05 268,174 +5.15(+1.90%)
Dec 20, 2023 273.57 277.44 271.87 271.89 217,565 -3.29(-1.19%)
Dec 19, 2023 272.03 275.71 271.35 275.18 263,984 +3.97(+1.46%)
Dec 18, 2023 272.68 275.75 271.09 271.21 267,683 +2.59(+0.96%)
Dec 15, 2023 268.26 273.30 267.50 268.62 641,907 +0.65(+0.24%)
Dec 14, 2023 269.14 271.20 266.46 267.97 391,794 +0.94(+0.35%)
Dec 13, 2023 264.20 267.32 261.94 267.03 374,385 +2.80(+1.06%)
Dec 12, 2023 268.10 268.10 263.71 264.23 231,753 -3.82(-1.43%)
Dec 11, 2023 262.79 268.23 259.93 268.05 294,754 +5.27(+2.01%)
Dec 08, 2023 265.01 267.11 262.66 262.78 174,446 -2.97(-1.12%)
Dec 07, 2023 265.12 265.75 262.82 265.75 179,702 +0.58(+0.22%)
Dec 06, 2023 267.43 269.29 263.53 265.17 274,565 -2.60(-0.97%)
Dec 05, 2023 274.52 274.52 267.39 267.77 295,587 -7.80(-2.83%)
Dec 04, 2023 275.37 278.81 274.64 275.58 272,782 -1.37(-0.49%)
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.