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 (%)
Sep 29, 2023 261.33 261.33 257.84 259.43 361,028 -0.13(-0.05%)
Sep 28, 2023 260.43 261.69 258.75 259.56 321,576 -0.84(-0.32%)
Sep 27, 2023 259.83 261.39 257.51 260.40 244,920 +3.00(+1.16%)
Sep 26, 2023 261.27 261.93 257.19 257.40 224,905 -3.87(-1.48%)
Sep 25, 2023 258.94 262.08 260.76 261.27 128,424 +2.04(+0.79%)
Sep 22, 2023 260.36 262.97 258.81 259.23 209,773 -0.55(-0.21%)
Sep 21, 2023 260.96 262.30 258.82 259.79 231,624 -2.71(-1.03%)
Sep 20, 2023 266.57 270.10 262.44 262.50 300,532 -3.07(-1.15%)
Sep 19, 2023 261.47 266.83 261.47 265.56 382,171 +4.73(+1.81%)
Sep 18, 2023 258.73 264.18 258.73 260.83 210,585 +2.59(+1.00%)
Sep 15, 2023 261.23 262.76 256.68 258.24 851,655 -4.83(-1.84%)
Sep 14, 2023 262.93 265.21 261.67 263.07 388,233 +2.98(+1.14%)
Sep 13, 2023 262.82 263.74 258.85 260.09 293,188 -3.51(-1.33%)
Sep 12, 2023 258.17 265.23 258.17 263.60 324,051 +4.50(+1.74%)
Sep 11, 2023 266.07 267.12 258.44 259.10 436,481 -8.21(-3.07%)
Sep 08, 2023 270.18 270.22 266.63 267.31 233,687 -2.65(-0.98%)
Sep 07, 2023 264.58 270.50 263.47 269.96 338,979 +3.85(+1.45%)
Sep 06, 2023 267.52 271.47 265.77 266.12 252,527 -1.83(-0.68%)
Sep 05, 2023 280.99 280.99 265.86 267.95 433,526 -14.53(-5.14%)
Sep 01, 2023 285.22 285.32 281.82 282.48 223,942 +0.56(+0.20%)
Aug 31, 2023 281.44 282.43 279.70 281.92 548,433 +0.47(+0.17%)
Aug 30, 2023 282.88 286.42 281.18 281.44 242,676 -1.38(-0.49%)
Aug 29, 2023 274.67 283.34 274.67 282.83 192,876 +8.17(+2.98%)
Aug 28, 2023 272.77 277.38 272.02 274.65 135,678 +1.86(+0.68%)
Aug 25, 2023 272.45 274.21 270.87 272.80 158,185 +1.08(+0.40%)
Aug 24, 2023 268.85 273.46 268.14 271.72 211,630 +0.31(+0.11%)
Aug 23, 2023 273.44 273.56 270.68 271.41 248,010 -2.83(-1.03%)
Aug 22, 2023 274.97 276.44 273.97 274.24 181,347 +0.22(+0.08%)
Aug 21, 2023 275.70 277.00 271.68 274.02 177,026 -1.47(-0.54%)
Aug 18, 2023 274.04 276.02 272.81 275.50 215,426 +0.06(+0.02%)
Aug 17, 2023 279.12 280.39 274.09 275.44 166,964 -1.68(-0.61%)
Aug 16, 2023 275.68 281.39 275.11 277.12 161,858 +1.26(+0.46%)
Aug 15, 2023 279.15 280.02 275.41 275.86 138,840 -4.92(-1.75%)
Aug 14, 2023 278.98 281.00 273.72 280.78 260,098 +2.65(+0.95%)
Aug 11, 2023 275.46 278.22 274.31 278.12 203,910 +2.32(+0.84%)
Aug 10, 2023 278.98 279.59 273.94 275.81 160,693 -2.00(-0.72%)
Aug 09, 2023 281.70 281.70 276.41 277.81 254,404 -2.52(-0.90%)
Aug 08, 2023 278.28 281.87 276.41 280.33 197,778 +0.01(+0.00%)
Aug 07, 2023 280.15 282.97 278.46 280.32 263,174 +1.02(+0.37%)
Aug 04, 2023 283.72 285.36 278.98 279.30 223,078 -4.74(-1.67%)
Aug 03, 2023 279.52 286.86 279.52 284.04 277,686 +3.05(+1.08%)
Aug 02, 2023 284.93 287.84 279.84 280.99 300,423 -7.92(-2.74%)
Aug 01, 2023 285.32 291.78 285.32 288.91 210,557 +0.21(+0.07%)
Jul 31, 2023 286.46 290.80 286.46 288.70 274,284 +3.14(+1.10%)
Jul 28, 2023 276.82 285.99 274.16 285.56 259,786 +8.95(+3.24%)
Jul 27, 2023 282.83 285.57 270.11 276.61 530,128 -9.71(-3.39%)
Jul 26, 2023 286.55 288.44 283.92 286.32 288,441 -2.43(-0.84%)
Jul 25, 2023 282.66 288.87 282.66 288.74 236,022 +5.41(+1.91%)
Jul 24, 2023 283.13 285.62 282.81 283.33 179,596 +1.34(+0.48%)
Jul 21, 2023 282.87 283.10 280.27 281.99 149,524 +0.22(+0.08%)
Jul 20, 2023 282.95 283.87 279.90 281.77 239,949 +0.75(+0.27%)
Jul 19, 2023 282.33 282.53 278.56 281.02 220,884 -3.80(-1.33%)
Jul 18, 2023 281.07 284.94 281.07 284.82 157,441 +3.49(+1.24%)
Jul 17, 2023 279.76 281.91 277.31 281.33 186,293 +2.90(+1.04%)
Jul 14, 2023 279.40 279.40 274.07 278.43 223,046 -0.67(-0.24%)
Jul 13, 2023 279.98 281.62 279.00 279.10 229,095 -0.20(-0.07%)
Jul 12, 2023 280.26 282.73 278.49 279.30 262,479 +1.03(+0.37%)
Jul 11, 2023 275.91 278.62 275.90 278.27 184,944 +2.85(+1.03%)
Jul 10, 2023 270.44 278.06 270.24 275.42 345,272 +3.60(+1.32%)
Jul 07, 2023 269.37 274.91 268.74 271.82 310,160 +2.43(+0.90%)
Jul 06, 2023 265.27 269.85 263.52 269.40 403,950 +2.83(+1.06%)
Jul 05, 2023 264.89 270.47 264.89 266.57 349,128 -1.73(-0.64%)
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.