Reliable Data Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	143.92	145.32	141.00	143.88	143.88	0.03%	5,297
Jul 23, 2026	147.98	149.79	140.25	143.83	143.83	-1.84%	8,038
Jul 22, 2026	151.00	151.00	145.45	146.52	146.52	0.18%	2,069
Jul 21, 2026	151.00	151.00	145.06	146.25	146.25	-1.40%	5,550
Jul 20, 2026	150.41	150.41	147.07	148.33	148.33	-0.38%	1,961
Jul 17, 2026	150.50	151.00	146.01	148.90	148.90	2.43%	26,018
Jul 16, 2026	153.00	153.00	142.00	145.37	145.37	-2.05%	10,652
Jul 15, 2026	150.00	150.89	143.81	148.42	148.42	1.81%	27,760
Jul 14, 2026	149.00	149.00	142.64	145.78	145.78	0.94%	59,610
Jul 13, 2026	147.80	147.98	141.15	144.42	144.42	-0.45%	10,817
Jul 10, 2026	145.30	145.50	141.01	145.08	145.08	-0.11%	21,293
Jul 9, 2026	149.00	149.00	143.23	145.24	145.24	1.23%	7,744
Jul 8, 2026	146.50	146.90	136.20	143.48	143.48	-0.69%	17,677
Jul 7, 2026	144.90	147.26	142.96	144.47	144.47	-0.58%	11,554
Jul 6, 2026	150.13	150.13	141.50	145.31	145.31	-1.28%	85,302
Jul 3, 2026	155.00	155.00	146.00	147.19	147.19	0.70%	19,095
Jul 2, 2026	148.00	149.09	140.52	146.16	146.16	1.87%	114,969
Jul 1, 2026	149.10	149.35	142.41	143.47	143.47	-2.31%	16,049
Jun 30, 2026	150.00	150.02	146.00	146.86	146.86	-1.43%	8,735
Jun 29, 2026	151.00	151.84	144.91	148.99	148.99	-1.88%	11,887
Jun 25, 2026	155.00	155.00	151.00	151.84	151.84	-1.04%	7,152
Jun 24, 2026	155.01	155.01	150.00	153.44	153.44	0.48%	10,769
Jun 23, 2026	158.00	158.00	150.81	152.70	152.70	-0.32%	18,506
Jun 22, 2026	159.90	159.90	152.00	153.19	153.19	-0.07%	21,691
Jun 19, 2026	155.90	155.90	150.00	153.30	153.30	-0.33%	45,001
Jun 18, 2026	154.50	157.77	151.13	153.81	153.81	-0.34%	70,750
Jun 17, 2026	155.50	157.19	151.00	154.34	154.34	-0.75%	71,233
Jun 16, 2026	158.90	159.38	152.00	155.50	155.50	0.38%	96,806
Jun 15, 2026	147.11	156.94	143.60	154.91	154.91	4.78%	130,435
Jun 12, 2026	147.00	149.90	142.50	147.84	147.84	2.11%	78,857
Jun 11, 2026	145.00	148.98	140.16	144.79	144.79	1.58%	79,577
Jun 10, 2026	142.00	144.59	138.04	142.54	142.54	0.80%	39,090
Jun 9, 2026	149.95	149.95	137.50	141.41	141.41	-2.63%	43,521
Jun 8, 2026	145.00	148.38	135.30	145.23	145.23	-0.02%	79,064
Jun 5, 2026	148.00	148.00	137.80	145.26	145.26	5.43%	48,818
Jun 4, 2026	138.90	138.90	135.33	137.78	137.78	0.19%	14,576
Jun 3, 2026	138.14	139.33	133.25	137.52	137.52	-0.16%	28,580
Jun 2, 2026	139.90	139.90	133.98	137.74	137.74	0.44%	27,078
Jun 1, 2026	138.00	140.52	133.38	137.13	137.13	-0.27%	58,416
May 29, 2026	140.00	140.00	136.51	137.50	137.50	-1.01%	37,714
May 27, 2026	135.36	139.95	133.81	138.90	138.90	2.62%	31,669
May 26, 2026	137.90	137.95	132.00	135.36	135.36	1.59%	76,979
May 25, 2026	131.23	134.01	129.32	133.24	133.24	1.53%	136,620
May 22, 2026	131.23	131.93	127.92	131.23	131.23	0.49%	11,726
May 21, 2026	133.00	133.90	128.55	130.59	130.59	-1.14%	13,771
May 20, 2026	132.85	132.85	127.65	132.09	132.09	-0.09%	33,083
May 19, 2026	133.20	133.20	129.50	132.21	132.21	-0.22%	23,743
May 18, 2026	126.80	134.00	126.80	132.50	132.50	0.90%	179,693
May 15, 2026	131.32	132.88	127.40	131.32	131.32	0.02%	55,617
May 14, 2026	135.00	135.00	126.42	131.29	131.29	1.43%	111,250