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

Reliance Inc (NY: RS )

302.27 +1.10 (+0.37%)
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 (%)
May 22, 2024 298.37 302.94 298.37 301.17 328,533 +1.71(+0.57%)
May 21, 2024 301.53 302.34 297.44 299.46 242,797 -2.75(-0.91%)
May 20, 2024 298.26 302.79 296.92 302.21 332,440 +4.92(+1.66%)
May 17, 2024 297.23 298.62 295.51 297.28 357,694 +0.31(+0.10%)
May 16, 2024 295.41 298.70 295.41 296.98 276,847 +1.49(+0.51%)
May 15, 2024 291.06 296.34 291.06 295.48 380,143 +5.89(+2.03%)
May 14, 2024 293.70 294.15 288.36 289.59 401,305 -3.14(-1.07%)
May 13, 2024 292.44 295.05 292.39 292.73 236,667 +0.65(+0.22%)
May 10, 2024 294.66 295.69 291.80 292.08 228,915 -2.35(-0.80%)
May 09, 2024 291.60 297.82 291.60 294.44 234,901 +2.69(+0.92%)
May 08, 2024 292.95 296.52 291.54 291.74 276,047 -2.54(-0.86%)
May 07, 2024 289.46 296.31 289.46 294.29 439,749 +3.19(+1.10%)
May 06, 2024 291.32 293.26 288.01 291.10 299,612 +2.37(+0.82%)
May 03, 2024 292.23 292.23 287.04 288.73 250,072 -0.94(-0.32%)
May 02, 2024 287.60 290.25 286.12 289.66 282,051 +4.39(+1.54%)
May 01, 2024 283.52 290.32 280.30 285.27 388,899 +1.58(+0.56%)
Apr 30, 2024 291.17 291.85 283.33 283.68 403,372 -9.18(-3.13%)
Apr 29, 2024 290.98 293.44 289.24 292.86 365,295 +3.30(+1.14%)
Apr 26, 2024 289.33 296.92 288.85 289.56 490,279 -1.50(-0.52%)
Apr 25, 2024 294.33 294.33 280.20 291.07 923,517 -21.35(-6.83%)
Apr 24, 2024 316.10 318.61 309.45 312.42 302,092 -0.38(-0.12%)
Apr 23, 2024 314.84 315.93 311.28 312.80 234,050 -5.58(-1.75%)
Apr 22, 2024 317.91 320.47 314.23 318.38 159,574 +0.05(+0.02%)
Apr 19, 2024 318.42 321.65 313.85 318.33 224,766 -0.67(-0.21%)
Apr 18, 2024 322.92 322.93 316.82 319.00 148,236 -1.95(-0.61%)
Apr 17, 2024 325.62 325.67 320.87 320.95 146,314 -0.76(-0.24%)
Apr 16, 2024 321.90 322.70 318.23 321.70 161,232 -2.34(-0.72%)
Apr 15, 2024 328.72 329.26 322.22 324.05 176,421 -0.30(-0.09%)
Apr 12, 2024 328.09 328.74 323.70 324.35 182,677 -5.20(-1.58%)
Apr 11, 2024 329.92 331.35 327.24 329.55 195,225 -1.26(-0.38%)
Apr 10, 2024 330.12 333.55 329.01 330.80 190,460 -3.92(-1.17%)
Apr 09, 2024 338.06 340.65 332.04 334.73 194,597 -1.13(-0.34%)
Apr 08, 2024 340.83 340.95 333.75 335.85 235,723 -2.95(-0.87%)
Apr 05, 2024 335.04 338.82 333.58 338.80 183,598 +3.75(+1.12%)
Apr 04, 2024 339.03 340.35 334.14 335.06 168,882 -2.22(-0.66%)
Apr 03, 2024 331.49 337.62 331.49 337.28 216,550 +5.41(+1.63%)
Apr 02, 2024 330.64 333.35 327.63 331.87 268,942 -0.06(-0.02%)
Apr 01, 2024 334.18 334.18 329.06 331.93 168,319 -1.04(-0.31%)
Mar 28, 2024 335.38 335.79 332.00 332.96 228,700 -2.71(-0.81%)
Mar 27, 2024 332.49 335.88 332.08 335.67 171,006 +5.50(+1.67%)
Mar 26, 2024 331.12 333.46 327.91 330.17 203,817 -0.15(-0.05%)
Mar 25, 2024 331.02 334.91 330.28 330.32 212,205 +1.10(+0.33%)
Mar 22, 2024 330.80 331.63 327.36 329.23 208,201 -1.41(-0.43%)
Mar 21, 2024 328.49 331.27 325.26 330.64 167,264 +4.90(+1.50%)
Mar 20, 2024 325.32 327.47 323.42 325.74 162,924 +1.84(+0.57%)
Mar 19, 2024 320.23 325.12 320.23 323.90 391,172 +4.35(+1.36%)
Mar 18, 2024 322.75 323.01 318.88 319.54 203,802 +0.07(+0.02%)
Mar 15, 2024 315.83 321.46 315.83 319.47 1,082,069 +1.38(+0.44%)
Mar 14, 2024 322.70 323.49 313.07 318.09 316,479 -4.80(-1.49%)
Mar 13, 2024 320.28 323.04 317.46 322.89 311,733 +2.88(+0.90%)
Mar 12, 2024 317.44 320.32 315.60 320.01 177,372 +3.23(+1.02%)
Mar 11, 2024 316.67 317.37 311.69 316.78 194,325 -1.85(-0.58%)
Mar 08, 2024 322.37 323.66 317.06 318.64 312,328 -2.17(-0.68%)
Mar 07, 2024 322.20 323.87 318.36 320.81 254,568 +0.81(+0.25%)
Mar 06, 2024 322.79 322.79 317.71 320.00 194,735 +2.00(+0.63%)
Mar 05, 2024 317.68 320.25 316.05 318.00 186,683 -1.50(-0.47%)
Mar 04, 2024 319.81 322.88 318.52 319.50 252,723 +1.58(+0.50%)
Mar 01, 2024 320.69 322.66 317.63 317.93 260,441 -1.03(-0.32%)
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%)
Dec 01, 2023 274.45 278.36 273.65 276.95 289,704 +3.62(+1.33%)
Nov 30, 2023 269.30 273.60 268.12 273.32 876,226 +4.98(+1.85%)
Nov 29, 2023 268.14 269.71 267.77 268.35 299,119 +1.01(+0.38%)
Nov 28, 2023 268.83 270.45 265.80 267.33 358,170 -2.31(-0.86%)
Nov 27, 2023 265.75 269.76 264.02 269.65 316,923 +3.54(+1.33%)
Nov 24, 2023 266.01 266.62 264.87 266.11 81,871 +0.19(+0.07%)
Nov 22, 2023 265.97 267.19 263.83 265.93 201,094 +0.38(+0.14%)
Nov 21, 2023 267.80 269.16 265.38 265.55 242,991 -2.39(-0.89%)
Nov 20, 2023 270.00 270.53 267.61 267.94 229,658 -2.56(-0.95%)
Nov 17, 2023 271.44 273.11 270.41 270.50 244,614 +0.58(+0.21%)
Nov 16, 2023 269.70 270.17 266.11 269.93 212,603 +0.10(+0.04%)
Nov 15, 2023 270.08 273.03 269.10 269.83 242,100 -0.13(-0.05%)
Nov 14, 2023 267.64 271.54 267.64 269.96 202,736 +5.21(+1.97%)
Nov 13, 2023 264.33 265.38 263.23 264.74 132,432 +0.39(+0.15%)
Nov 10, 2023 262.49 264.65 261.58 264.36 129,799 +2.71(+1.04%)
Nov 09, 2023 263.67 263.67 261.59 261.64 235,685 -0.53(-0.20%)
Nov 08, 2023 262.10 263.15 259.41 262.17 367,836 -0.40(-0.15%)
Nov 07, 2023 262.52 264.30 261.83 262.57 327,000 -0.47(-0.18%)
Nov 06, 2023 263.31 264.24 262.03 263.04 322,769 +0.77(+0.29%)
Nov 03, 2023 264.31 267.13 261.82 262.27 308,889 +0.06(+0.02%)
Nov 02, 2023 261.45 263.13 260.88 262.21 431,682 +2.96(+1.14%)
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.