Skip to main content
Reliance, Inc. (RS)
NYSE: RS · Real-Time Price · USD
301.06
-1.60 (-0.53%)
Feb 21, 2025, 4:00 PM EST - Market closed

Reliance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025306.48306.48299.85301.06301.06-0.53%531,356
Feb 20, 2025297.26310.98295.99302.66302.663.08%874,174
Feb 19, 2025295.15299.49292.89293.62293.62-1.92%532,147
Feb 18, 2025299.61300.70295.72299.38299.380.57%416,450
Feb 14, 2025292.94298.99292.42297.69297.692.21%513,308
Feb 13, 2025287.86291.47285.55291.26291.261.41%294,460
Feb 12, 2025286.79289.74285.01287.20287.20-1.12%334,788
Feb 11, 2025292.30295.50289.10290.44290.44-0.25%233,130
Feb 10, 2025298.54298.54288.67291.17291.172.87%481,719
Feb 7, 2025285.92287.23282.58283.04283.04-0.72%294,191
Feb 6, 2025288.00289.15283.94285.10285.10-0.51%282,149
Feb 5, 2025282.63287.27281.92286.55286.551.72%349,093
Feb 4, 2025285.24286.21279.52281.71281.71-1.45%455,113
Feb 3, 2025286.60290.70282.47285.86285.86-1.26%434,159
Jan 31, 2025296.66296.66288.51289.50289.50-2.37%496,314
Jan 30, 2025293.71297.38290.27296.54296.541.36%417,441
Jan 29, 2025292.65294.14291.41292.57292.57-0.04%391,817
Jan 28, 2025288.99294.20287.65292.68292.681.55%289,759
Jan 27, 2025290.40292.66287.66288.22288.22-0.86%342,713
Jan 24, 2025289.66292.12286.78290.72290.721.01%328,323
Jan 23, 2025286.56291.20285.21287.82287.820.10%431,726
Jan 22, 2025289.00293.01287.47287.54287.54-1.01%417,479
Jan 21, 2025292.92295.60289.80290.47290.470.84%499,075
Jan 17, 2025287.26290.67286.24288.06288.061.33%499,640
Jan 16, 2025281.96285.81281.93284.28284.280.81%326,038
Jan 15, 2025281.43283.65278.93281.99281.991.52%334,294
Jan 14, 2025275.72278.38273.36277.76277.761.08%390,005
Jan 13, 2025266.62275.44265.31274.80274.802.91%462,434
Jan 10, 2025263.32269.96263.32267.04267.04-0.18%536,152
Jan 8, 2025272.03272.66265.99267.51267.51-0.96%507,556
Jan 7, 2025271.22272.87268.20270.11270.11-0.45%689,661
Jan 6, 2025271.67277.10270.25271.34271.341.34%444,818
Jan 3, 2025266.77269.03263.07267.75267.750.43%430,215
Jan 2, 2025272.32273.48266.14266.61266.61-0.98%324,754
Dec 31, 2024266.75271.66266.75269.26269.261.14%346,687
Dec 30, 2024267.81269.48265.98266.22266.22-1.30%280,060
Dec 27, 2024269.61273.39268.04269.73269.73-0.58%304,241
Dec 26, 2024268.81272.05268.16271.30271.300.12%333,839
Dec 24, 2024270.43271.83269.45270.98270.980.33%131,600
Dec 23, 2024268.25270.68267.01270.08270.080.39%404,095
Dec 20, 2024261.93271.32256.98269.02269.021.82%3,921,782
Dec 19, 2024269.24272.50262.49264.20264.20-1.59%500,550
Dec 18, 2024280.31282.67267.43268.47268.47-4.14%435,690
Dec 17, 2024285.21285.66277.52280.07280.07-2.69%723,025
Dec 16, 2024290.00291.38287.21287.82287.82-1.49%395,541
Dec 13, 2024300.07302.55291.73292.16292.16-3.08%263,894
Dec 12, 2024303.23304.04298.84301.43301.43-1.59%354,212
Dec 11, 2024308.61310.14304.67306.29306.29-0.19%401,810
Dec 10, 2024308.41309.64302.62306.88306.88-0.45%287,245
Dec 9, 2024308.17310.32306.29308.26308.261.27%256,770
Dec 6, 2024309.88310.00302.90304.39304.39-1.04%265,253
Dec 5, 2024310.82311.23305.58307.60307.60-1.04%325,297
Dec 4, 2024315.76315.76309.32310.82310.82-2.05%214,349
Dec 3, 2024321.61322.37316.73317.32317.32-0.82%211,292
Dec 2, 2024323.15324.45319.08319.95319.95-0.40%409,908
Nov 29, 2024324.76325.20320.87321.24321.24-0.42%173,962
Nov 27, 2024322.87325.95320.95322.58322.580.21%252,568
Nov 26, 2024321.77323.15318.88321.91321.91-0.36%205,495
Nov 25, 2024319.99324.80319.49323.08323.081.19%562,725
Nov 22, 2024316.18322.08316.18319.27319.270.90%282,242
Nov 21, 2024312.45318.33312.45316.43315.340.92%326,311
Nov 20, 2024310.26314.32308.74313.53312.451.46%378,305
Nov 19, 2024307.67310.99307.11309.03307.97-0.42%304,818
Nov 18, 2024309.91311.85308.41310.33309.26-0.04%408,651
Nov 15, 2024312.42314.00309.00310.44309.370.15%318,556
Nov 14, 2024312.41314.39305.74309.97308.91-0.94%405,064
Nov 13, 2024319.62319.89312.59312.92311.85-2.15%228,635
Nov 12, 2024320.87321.81316.33319.81318.71-1.04%402,827
Nov 11, 2024322.60324.83318.73323.18322.070.80%334,873
Nov 8, 2024317.55322.24316.76320.62319.52-0.13%287,534
Nov 7, 2024325.66326.01315.00321.03319.93-1.62%564,988
Nov 6, 2024318.03326.87314.86326.32325.2011.87%698,173
Nov 5, 2024286.70292.06285.60291.70290.700.92%294,257
Nov 4, 2024286.26290.01285.57289.04288.050.68%219,169
Nov 1, 2024286.61288.40283.80287.09286.100.26%235,717
Oct 31, 2024290.17290.20285.58286.34285.36-1.12%244,625
Oct 30, 2024291.35295.00289.12289.59288.60-1.62%147,946
Oct 29, 2024294.99295.50292.30294.35293.34-1.07%253,660
Oct 28, 2024285.42299.61285.42297.54296.524.94%372,504
Oct 25, 2024292.88293.80283.25283.54282.57-3.49%368,712
Oct 24, 2024289.49298.43286.69293.80292.793.95%636,414
Oct 23, 2024287.19289.81281.81282.63281.66-1.59%387,710
Oct 22, 2024296.18296.18285.42287.19286.20-3.08%337,351
Oct 21, 2024297.32298.73294.31296.32295.30-0.20%204,211
Oct 18, 2024298.01298.01294.13296.92295.900.20%179,530
Oct 17, 2024292.95297.66292.90296.34295.321.40%269,961
Oct 16, 2024292.67293.49290.45292.25291.250.49%157,342
Oct 15, 2024291.49295.99290.79290.82289.82-0.97%206,959
Oct 14, 2024288.86294.01287.16293.66292.650.93%248,872
Oct 11, 2024286.67291.46284.63290.95289.951.58%274,650
Oct 10, 2024284.55287.00283.91286.42285.44-0.57%274,871
Oct 9, 2024282.60288.07281.45288.07287.081.63%225,766
Oct 8, 2024282.77284.94280.00283.46282.49-0.43%283,869
Oct 7, 2024280.00284.86277.64284.67283.691.17%272,252
Oct 4, 2024284.20284.98280.48281.38280.410.54%227,327
Oct 3, 2024284.64285.07279.02279.86278.90-2.12%272,811
Oct 2, 2024289.77292.10284.03285.93284.95-1.39%221,025
Oct 1, 2024287.94291.04285.56289.96288.960.26%227,779
Sep 30, 2024289.82289.82286.00289.21288.22-0.14%276,339
Sep 27, 2024291.95292.76287.98289.62288.63-0.13%214,584