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

Reliance Inc (NY: RS )

289.62 -0.37 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 26, 2024 291.37 293.68 289.34 289.99 258,332 +2.53(+0.88%)
Sep 25, 2024 289.01 289.43 285.39 287.46 365,449 -1.96(-0.68%)
Sep 24, 2024 287.34 290.75 286.29 289.42 375,234 +5.69(+2.01%)
Sep 23, 2024 281.82 284.04 278.70 283.73 390,257 +2.65(+0.94%)
Sep 20, 2024 282.73 282.96 279.96 281.08 1,416,770 -5.06(-1.77%)
Sep 19, 2024 282.97 287.00 279.93 286.14 370,354 +9.03(+3.26%)
Sep 18, 2024 281.00 282.50 276.35 277.11 365,072 -3.50(-1.25%)
Sep 17, 2024 280.20 282.90 277.83 280.61 265,215 +1.32(+0.47%)
Sep 16, 2024 279.39 280.75 276.60 279.29 263,086 +1.39(+0.50%)
Sep 13, 2024 276.30 280.00 274.60 277.90 281,654 +3.86(+1.41%)
Sep 12, 2024 273.80 274.75 270.98 274.04 322,991 +1.82(+0.67%)
Sep 11, 2024 270.44 273.13 264.99 272.22 542,785 +0.99(+0.37%)
Sep 10, 2024 272.73 273.28 268.61 271.23 335,781 -1.14(-0.42%)
Sep 09, 2024 273.61 276.38 271.87 272.37 378,636 -0.32(-0.12%)
Sep 06, 2024 271.62 274.71 270.60 272.69 376,493 +0.73(+0.27%)
Sep 05, 2024 273.67 273.67 269.67 271.96 433,115 -1.50(-0.55%)
Sep 04, 2024 272.00 275.93 271.60 273.46 330,466 +0.67(+0.25%)
Sep 03, 2024 283.55 283.55 271.41 272.79 365,821 -13.86(-4.84%)
Aug 30, 2024 281.41 286.78 280.73 286.65 507,063 +6.05(+2.16%)
Aug 29, 2024 280.50 285.00 278.48 280.60 260,521 +2.23(+0.80%)
Aug 28, 2024 281.37 281.37 277.46 278.37 322,348 -3.41(-1.21%)
Aug 27, 2024 286.24 286.24 280.56 281.78 255,961 -4.93(-1.72%)
Aug 26, 2024 284.83 287.06 283.08 286.71 495,818 +4.57(+1.62%)
Aug 23, 2024 281.00 283.22 279.03 282.14 274,213 +2.94(+1.05%)
Aug 22, 2024 283.50 283.50 278.08 279.20 288,210 -4.15(-1.46%)
Aug 21, 2024 281.66 283.78 279.39 283.35 230,654 +4.28(+1.53%)
Aug 20, 2024 280.44 281.16 278.18 279.07 237,968 -1.12(-0.40%)
Aug 19, 2024 281.99 284.00 279.61 280.19 206,514 -1.35(-0.48%)
Aug 16, 2024 282.22 283.75 280.70 281.54 197,529 -0.86(-0.30%)
Aug 15, 2024 283.56 285.11 279.74 282.40 232,136 +3.35(+1.20%)
Aug 14, 2024 281.72 281.72 276.71 279.05 273,845 -2.38(-0.85%)
Aug 13, 2024 278.75 282.26 277.58 281.43 332,866 +3.71(+1.33%)
Aug 12, 2024 281.72 281.72 277.39 277.73 311,774 -4.00(-1.42%)
Aug 09, 2024 284.61 284.61 280.08 281.72 359,749 -2.47(-0.87%)
Aug 08, 2024 283.47 286.25 282.82 284.19 276,972 +2.88(+1.02%)
Aug 07, 2024 290.40 292.72 281.29 281.31 424,337 -4.68(-1.64%)
Aug 06, 2024 283.20 290.75 281.15 286.00 476,608 +3.11(+1.10%)
Aug 05, 2024 276.06 288.37 273.93 282.89 650,999 -3.22(-1.12%)
Aug 02, 2024 288.09 289.67 282.72 286.11 403,902 -8.70(-2.95%)
Aug 01, 2024 303.76 306.08 292.37 294.80 344,090 -8.58(-2.83%)
Jul 31, 2024 302.68 310.02 302.43 303.38 419,407 +2.55(+0.85%)
Jul 30, 2024 302.82 304.80 299.31 300.83 309,246 -1.00(-0.33%)
Jul 29, 2024 301.81 304.61 300.49 301.82 278,808 -1.05(-0.35%)
Jul 26, 2024 300.84 306.02 300.64 302.87 454,514 -4.08(-1.33%)
Jul 25, 2024 300.95 312.95 291.09 306.95 835,579 +14.27(+4.88%)
Jul 24, 2024 300.05 301.06 292.61 292.68 475,972 -7.31(-2.44%)
Jul 23, 2024 299.40 300.83 298.11 299.99 336,353 -1.54(-0.51%)
Jul 22, 2024 303.33 303.33 298.61 301.53 349,714 -1.41(-0.47%)
Jul 19, 2024 307.61 308.95 302.70 302.94 285,941 -3.82(-1.25%)
Jul 18, 2024 306.37 310.76 304.90 306.76 356,446 -0.79(-0.26%)
Jul 17, 2024 306.69 309.19 305.34 307.55 312,197 +1.12(+0.36%)
Jul 16, 2024 299.26 306.85 299.26 306.44 285,014 +7.16(+2.39%)
Jul 15, 2024 298.45 303.04 298.45 299.27 355,485 +3.61(+1.22%)
Jul 12, 2024 295.61 298.84 292.26 295.67 403,409 +4.38(+1.50%)
Jul 11, 2024 286.90 292.68 286.90 291.29 450,380 +8.24(+2.91%)
Jul 10, 2024 277.37 283.51 277.37 283.05 302,581 +6.23(+2.25%)
Jul 09, 2024 278.57 280.11 276.63 276.82 315,875 -2.79(-1.00%)
Jul 08, 2024 279.81 281.47 279.23 279.61 252,269 +0.19(+0.07%)
Jul 05, 2024 278.91 280.59 276.92 279.42 645,251 -1.72(-0.61%)
Jul 03, 2024 282.05 284.24 280.66 281.14 267,655 -0.60(-0.21%)
Jul 02, 2024 278.89 282.36 278.35 281.74 397,348 +2.85(+1.02%)
Jul 01, 2024 285.63 286.90 277.70 278.89 469,763 -5.60(-1.97%)
Jun 28, 2024 282.07 287.37 281.39 284.49 843,499 +4.94(+1.77%)
Jun 27, 2024 281.61 284.58 278.86 279.55 469,532 -2.07(-0.74%)
Jun 26, 2024 276.86 281.85 276.86 281.62 350,786 +2.68(+0.96%)
Jun 25, 2024 281.14 281.23 277.31 278.94 448,780 -2.06(-0.73%)
Jun 24, 2024 281.92 283.84 280.32 281.00 352,140 +0.20(+0.07%)
Jun 21, 2024 279.75 282.68 278.10 280.81 1,535,460 +1.16(+0.42%)
Jun 20, 2024 281.96 283.46 278.80 279.64 494,341 -2.45(-0.87%)
Jun 18, 2024 284.18 285.77 278.69 282.09 375,233 -1.54(-0.54%)
Jun 17, 2024 275.93 284.46 274.64 283.63 444,483 +7.62(+2.76%)
Jun 14, 2024 275.12 277.30 273.42 276.01 425,611 -2.37(-0.85%)
Jun 13, 2024 278.48 280.02 276.33 278.39 394,942 -1.45(-0.52%)
Jun 12, 2024 282.36 283.47 279.03 279.84 311,445 +0.14(+0.05%)
Jun 11, 2024 281.74 281.74 278.30 279.70 363,857 -3.76(-1.33%)
Jun 10, 2024 284.04 285.14 279.86 283.47 424,436 -2.38(-0.83%)
Jun 07, 2024 286.47 290.34 284.68 285.85 343,546 -2.47(-0.86%)
Jun 06, 2024 288.38 290.59 287.31 288.32 223,493 +0.08(+0.03%)
Jun 05, 2024 287.03 290.02 285.37 288.24 367,568 +1.21(+0.42%)
Jun 04, 2024 293.57 296.14 286.63 287.03 409,160 -9.05(-3.05%)
Jun 03, 2024 299.58 300.91 294.77 296.08 257,983 -3.54(-1.18%)
May 31, 2024 297.27 300.22 292.70 299.61 690,706 +2.61(+0.88%)
May 30, 2024 292.06 298.14 291.17 297.00 361,671 +5.61(+1.92%)
May 29, 2024 298.79 301.03 291.16 291.39 350,629 -9.56(-3.18%)
May 28, 2024 302.47 303.40 297.79 300.96 377,850 -1.66(-0.55%)
May 24, 2024 305.81 305.81 301.85 302.62 330,245 -1.00(-0.33%)
May 23, 2024 300.55 304.93 299.85 303.62 345,763 +3.62(+1.21%)
May 22, 2024 297.21 301.77 297.21 300.00 329,813 +1.71(+0.57%)
May 21, 2024 300.36 301.16 296.29 298.29 243,743 -2.74(-0.91%)
May 20, 2024 297.10 301.62 295.76 301.03 333,735 +4.90(+1.66%)
May 17, 2024 296.08 297.46 294.36 296.13 359,087 +0.31(+0.10%)
May 16, 2024 294.26 297.54 294.26 295.82 277,925 +1.49(+0.51%)
May 15, 2024 289.93 295.19 289.93 294.33 381,624 +5.87(+2.03%)
May 14, 2024 292.56 293.00 287.24 288.47 402,868 -3.13(-1.07%)
May 13, 2024 291.31 293.91 291.26 291.60 237,589 +0.65(+0.22%)
May 10, 2024 293.52 294.54 290.67 290.95 229,806 -2.34(-0.80%)
May 09, 2024 290.46 296.67 290.46 293.29 235,816 +2.68(+0.92%)
May 08, 2024 291.81 295.37 290.40 290.61 277,122 -2.53(-0.86%)
May 07, 2024 288.34 295.16 288.34 293.14 441,462 +3.18(+1.10%)
May 06, 2024 290.19 292.12 286.89 289.97 300,779 +2.36(+0.82%)
May 03, 2024 291.10 291.10 285.93 287.61 251,046 -0.93(-0.32%)
May 02, 2024 286.48 289.12 285.00 288.54 283,150 +4.38(+1.54%)
May 01, 2024 282.42 289.19 279.21 284.16 390,414 +1.58(+0.56%)
Apr 30, 2024 290.04 290.72 282.24 282.58 404,944 -9.14(-3.13%)
Apr 29, 2024 289.85 292.30 288.12 291.72 366,718 +3.28(+1.14%)
Apr 26, 2024 288.21 295.76 287.72 288.44 492,188 -1.50(-0.52%)
Apr 25, 2024 293.19 293.19 279.11 289.94 927,115 -21.27(-6.83%)
Apr 24, 2024 314.87 317.37 308.25 311.21 303,269 -0.38(-0.12%)
Apr 23, 2024 313.62 314.70 310.07 311.58 234,962 -5.56(-1.75%)
Apr 22, 2024 316.68 319.23 313.01 317.14 160,196 +0.05(+0.02%)
Apr 19, 2024 317.18 320.41 312.64 317.09 225,642 -0.67(-0.21%)
Apr 18, 2024 321.67 321.68 315.59 317.76 148,813 -1.94(-0.61%)
Apr 17, 2024 324.36 324.41 319.62 319.70 146,884 -0.75(-0.24%)
Apr 16, 2024 320.65 321.45 316.99 320.46 161,860 -2.33(-0.72%)
Apr 15, 2024 327.44 327.98 320.97 322.79 177,108 -0.30(-0.09%)
Apr 12, 2024 326.82 327.47 322.44 323.09 183,389 -5.18(-1.58%)
Apr 11, 2024 328.63 330.06 325.96 328.27 195,985 -1.25(-0.38%)
Apr 10, 2024 328.84 332.26 327.73 329.52 191,201 -3.91(-1.17%)
Apr 09, 2024 336.74 339.32 330.75 333.43 195,355 -1.12(-0.34%)
Apr 08, 2024 339.51 339.63 332.46 334.55 236,642 -2.94(-0.87%)
Apr 05, 2024 333.74 337.51 332.29 337.49 184,313 +3.73(+1.12%)
Apr 04, 2024 337.72 339.03 332.85 333.76 169,540 -2.21(-0.66%)
Apr 03, 2024 330.20 336.31 330.20 335.97 217,393 +5.39(+1.63%)
Apr 02, 2024 329.36 332.06 326.36 330.58 269,990 -0.06(-0.02%)
Apr 01, 2024 332.88 332.88 327.78 330.64 168,975 -1.03(-0.31%)
Mar 28, 2024 334.08 334.49 330.71 331.67 229,591 -2.70(-0.81%)
Mar 27, 2024 331.20 334.57 330.79 334.37 171,672 +5.48(+1.67%)
Mar 26, 2024 329.84 332.17 326.63 328.89 204,611 -0.15(-0.05%)
Mar 25, 2024 329.74 333.61 329.00 329.04 213,031 +1.09(+0.33%)
Mar 22, 2024 329.52 330.34 326.09 327.95 209,012 -1.41(-0.43%)
Mar 21, 2024 327.22 329.99 324.00 329.36 167,916 +4.88(+1.50%)
Mar 20, 2024 324.06 326.20 322.16 324.48 163,559 +1.84(+0.57%)
Mar 19, 2024 318.99 323.86 318.99 322.64 392,696 +4.34(+1.36%)
Mar 18, 2024 321.50 321.76 317.64 318.30 204,596 +0.07(+0.02%)
Mar 15, 2024 314.60 320.21 314.60 318.23 1,086,284 +1.38(+0.44%)
Mar 14, 2024 321.45 322.23 311.85 316.85 317,712 -4.78(-1.49%)
Mar 13, 2024 319.04 321.79 316.23 321.64 312,947 +2.87(+0.90%)
Mar 12, 2024 316.21 319.08 314.37 318.77 178,063 +3.22(+1.02%)
Mar 11, 2024 315.44 316.14 310.48 315.55 195,082 -1.85(-0.58%)
Mar 08, 2024 321.12 322.41 315.83 317.40 313,545 -2.16(-0.68%)
Mar 07, 2024 320.95 322.61 317.12 319.56 255,560 +0.80(+0.25%)
Mar 06, 2024 321.54 321.54 316.48 318.76 195,494 +1.99(+0.63%)
Mar 05, 2024 316.44 319.01 314.82 316.77 187,410 -1.49(-0.47%)
Mar 04, 2024 318.57 321.63 317.29 318.26 253,707 +1.57(+0.50%)
Mar 01, 2024 319.44 321.41 316.40 316.69 261,455 -1.03(-0.32%)
Feb 29, 2024 318.30 318.86 314.37 317.72 752,983 -0.24(-0.07%)
Feb 28, 2024 317.01 320.63 314.70 317.96 252,080 -1.42(-0.45%)
Feb 27, 2024 321.50 322.82 318.59 319.38 257,832 -2.66(-0.83%)
Feb 26, 2024 319.37 324.24 318.91 322.04 179,807 +1.45(+0.45%)
Feb 23, 2024 317.21 321.57 315.71 320.59 228,720 +4.77(+1.51%)
Feb 22, 2024 312.82 316.71 312.82 315.82 217,504 +3.00(+0.96%)
Feb 21, 2024 314.56 315.56 310.01 312.82 313,379 -1.29(-0.41%)
Feb 20, 2024 319.84 322.27 313.86 314.11 428,210 -8.76(-2.71%)
Feb 16, 2024 327.79 329.70 322.85 322.87 399,457 -5.85(-1.78%)
Feb 15, 2024 316.40 329.04 314.68 328.72 607,249 +37.28(+12.79%)
Feb 14, 2024 287.54 292.05 285.43 291.44 294,062 +5.52(+1.93%)
Feb 13, 2024 289.89 291.46 283.13 285.92 258,299 -9.30(-3.15%)
Feb 12, 2024 296.73 299.59 294.85 295.22 249,331 -1.13(-0.38%)
Feb 09, 2024 295.26 296.48 294.36 296.35 207,501 +2.16(+0.73%)
Feb 08, 2024 294.46 295.30 293.62 294.19 189,852 -0.82(-0.28%)
Feb 07, 2024 289.54 295.35 288.73 295.01 203,313 +6.80(+2.36%)
Feb 06, 2024 285.38 288.51 284.42 288.22 151,565 +2.72(+0.95%)
Feb 05, 2024 284.61 286.05 282.03 285.50 129,553 -1.48(-0.52%)
Feb 02, 2024 285.95 289.06 283.61 286.98 173,881 +0.54(+0.19%)
Feb 01, 2024 283.27 287.49 282.79 286.44 216,254 +4.13(+1.46%)
Jan 31, 2024 288.02 288.27 280.74 282.31 303,224 -5.27(-1.83%)
Jan 30, 2024 280.09 287.88 280.09 287.58 154,646 +5.85(+2.07%)
Jan 29, 2024 278.69 281.82 276.81 281.74 167,471 +3.51(+1.26%)
Jan 26, 2024 278.30 280.63 276.50 278.23 132,645 +0.87(+0.31%)
Jan 25, 2024 278.42 280.73 276.95 277.36 173,308 -0.56(-0.20%)
Jan 24, 2024 280.03 280.94 276.97 277.92 165,748 -0.59(-0.21%)
Jan 23, 2024 281.90 283.57 277.71 278.51 214,681 -1.77(-0.63%)
Jan 22, 2024 275.44 280.31 275.10 280.28 234,280 +4.48(+1.62%)
Jan 19, 2024 277.86 277.86 273.69 275.80 166,505 -1.43(-0.52%)
Jan 18, 2024 277.61 278.44 276.16 277.24 168,629 +1.42(+0.52%)
Jan 17, 2024 272.95 277.04 272.00 275.81 131,506 +0.26(+0.09%)
Jan 16, 2024 278.02 278.24 275.56 275.56 246,477 -3.34(-1.20%)
Jan 12, 2024 278.68 279.75 275.73 278.90 135,314 +1.14(+0.41%)
Jan 11, 2024 274.47 277.86 273.39 277.76 232,459 +3.78(+1.38%)
Jan 10, 2024 273.55 274.73 272.01 273.98 191,348 -0.48(-0.18%)
Jan 09, 2024 279.51 279.51 273.80 274.47 192,715 -6.80(-2.42%)
Jan 08, 2024 274.96 281.76 271.57 281.26 239,451 +6.65(+2.42%)
Jan 05, 2024 271.14 275.43 270.89 274.62 356,706 +2.01(+0.74%)
Jan 04, 2024 276.79 278.58 272.24 272.61 219,647 -3.48(-1.26%)
Jan 03, 2024 276.33 279.19 275.47 276.09 187,211 -2.27(-0.82%)
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.