Reliance, Inc. (RS)
NYSE: RS · Real-Time Price · USD
269.02
+4.82 (1.82%)
Dec 20, 2024, 4:00 PM EST - Market closed
Reliance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 261.93 | 271.32 | 256.98 | 269.02 | 269.02 | 1.82% | 3,921,782 |
| Dec 19, 2024 | 269.24 | 272.50 | 262.49 | 264.20 | 264.20 | -1.59% | 500,550 |
| Dec 18, 2024 | 280.31 | 282.67 | 267.43 | 268.47 | 268.47 | -4.14% | 435,690 |
| Dec 17, 2024 | 285.21 | 285.66 | 277.52 | 280.07 | 280.07 | -2.69% | 723,025 |
| Dec 16, 2024 | 290.00 | 291.38 | 287.21 | 287.82 | 287.82 | -1.49% | 395,541 |
| Dec 13, 2024 | 300.07 | 302.55 | 291.73 | 292.16 | 292.16 | -3.08% | 263,894 |
| Dec 12, 2024 | 303.23 | 304.04 | 298.84 | 301.43 | 301.43 | -1.59% | 354,212 |
| Dec 11, 2024 | 308.61 | 310.14 | 304.67 | 306.29 | 306.29 | -0.19% | 401,810 |
| Dec 10, 2024 | 308.41 | 309.64 | 302.62 | 306.88 | 306.88 | -0.45% | 287,245 |
| Dec 9, 2024 | 308.17 | 310.32 | 306.29 | 308.26 | 308.26 | 1.27% | 256,770 |
| Dec 6, 2024 | 309.88 | 310.00 | 302.90 | 304.39 | 304.39 | -1.04% | 265,253 |
| Dec 5, 2024 | 310.82 | 311.23 | 305.58 | 307.60 | 307.60 | -1.04% | 325,297 |
| Dec 4, 2024 | 315.76 | 315.76 | 309.32 | 310.82 | 310.82 | -2.05% | 214,349 |
| Dec 3, 2024 | 321.61 | 322.37 | 316.73 | 317.32 | 317.32 | -0.82% | 211,292 |
| Dec 2, 2024 | 323.15 | 324.45 | 319.08 | 319.95 | 319.95 | -0.40% | 409,908 |
| Nov 29, 2024 | 324.76 | 325.20 | 320.87 | 321.24 | 321.24 | -0.42% | 173,962 |
| Nov 27, 2024 | 322.87 | 325.95 | 320.95 | 322.58 | 322.58 | 0.21% | 252,568 |
| Nov 26, 2024 | 321.77 | 323.15 | 318.88 | 321.91 | 321.91 | -0.36% | 205,495 |
| Nov 25, 2024 | 319.99 | 324.80 | 319.49 | 323.08 | 323.08 | 1.19% | 562,725 |
| Nov 22, 2024 | 316.18 | 322.08 | 316.18 | 319.27 | 319.27 | 0.90% | 282,242 |
| Nov 21, 2024 | 312.45 | 318.33 | 312.45 | 316.43 | 315.34 | 0.92% | 326,311 |
| Nov 20, 2024 | 310.26 | 314.32 | 308.74 | 313.53 | 312.45 | 1.46% | 378,305 |
| Nov 19, 2024 | 307.67 | 310.99 | 307.11 | 309.03 | 307.97 | -0.42% | 304,818 |
| Nov 18, 2024 | 309.91 | 311.85 | 308.41 | 310.33 | 309.26 | -0.04% | 408,651 |
| Nov 15, 2024 | 312.42 | 314.00 | 309.00 | 310.44 | 309.37 | 0.15% | 318,556 |
| Nov 14, 2024 | 312.41 | 314.39 | 305.74 | 309.97 | 308.91 | -0.94% | 405,064 |
| Nov 13, 2024 | 319.62 | 319.89 | 312.59 | 312.92 | 311.85 | -2.15% | 228,635 |
| Nov 12, 2024 | 320.87 | 321.81 | 316.33 | 319.81 | 318.71 | -1.04% | 402,827 |
| Nov 11, 2024 | 322.60 | 324.83 | 318.73 | 323.18 | 322.07 | 0.80% | 334,873 |
| Nov 8, 2024 | 317.55 | 322.24 | 316.76 | 320.62 | 319.52 | -0.13% | 287,534 |
| Nov 7, 2024 | 325.66 | 326.01 | 315.00 | 321.03 | 319.93 | -1.62% | 564,988 |
| Nov 6, 2024 | 318.03 | 326.87 | 314.86 | 326.32 | 325.20 | 11.87% | 698,173 |
| Nov 5, 2024 | 286.70 | 292.06 | 285.60 | 291.70 | 290.70 | 0.92% | 294,257 |
| Nov 4, 2024 | 286.26 | 290.01 | 285.57 | 289.04 | 288.05 | 0.68% | 219,169 |
| Nov 1, 2024 | 286.61 | 288.40 | 283.80 | 287.09 | 286.10 | 0.26% | 235,717 |
| Oct 31, 2024 | 290.17 | 290.20 | 285.58 | 286.34 | 285.36 | -1.12% | 244,625 |
| Oct 30, 2024 | 291.35 | 295.00 | 289.12 | 289.59 | 288.60 | -1.62% | 147,946 |
| Oct 29, 2024 | 294.99 | 295.50 | 292.30 | 294.35 | 293.34 | -1.07% | 253,660 |
| Oct 28, 2024 | 285.42 | 299.61 | 285.42 | 297.54 | 296.52 | 4.94% | 372,504 |
| Oct 25, 2024 | 292.88 | 293.80 | 283.25 | 283.54 | 282.57 | -3.49% | 368,712 |
| Oct 24, 2024 | 289.49 | 298.43 | 286.69 | 293.80 | 292.79 | 3.95% | 636,414 |
| Oct 23, 2024 | 287.19 | 289.81 | 281.81 | 282.63 | 281.66 | -1.59% | 387,710 |
| Oct 22, 2024 | 296.18 | 296.18 | 285.42 | 287.19 | 286.20 | -3.08% | 337,351 |
| Oct 21, 2024 | 297.32 | 298.73 | 294.31 | 296.32 | 295.30 | -0.20% | 204,211 |
| Oct 18, 2024 | 298.01 | 298.01 | 294.13 | 296.92 | 295.90 | 0.20% | 179,530 |
| Oct 17, 2024 | 292.95 | 297.66 | 292.90 | 296.34 | 295.32 | 1.40% | 269,961 |
| Oct 16, 2024 | 292.67 | 293.49 | 290.45 | 292.25 | 291.25 | 0.49% | 157,342 |
| Oct 15, 2024 | 291.49 | 295.99 | 290.79 | 290.82 | 289.82 | -0.97% | 206,959 |
| Oct 14, 2024 | 288.86 | 294.01 | 287.16 | 293.66 | 292.65 | 0.93% | 248,872 |
| Oct 11, 2024 | 286.67 | 291.46 | 284.63 | 290.95 | 289.95 | 1.58% | 274,650 |
| Oct 10, 2024 | 284.55 | 287.00 | 283.91 | 286.42 | 285.44 | -0.57% | 274,871 |
| Oct 9, 2024 | 282.60 | 288.07 | 281.45 | 288.07 | 287.08 | 1.63% | 225,766 |
| Oct 8, 2024 | 282.77 | 284.94 | 280.00 | 283.46 | 282.49 | -0.43% | 283,869 |
| Oct 7, 2024 | 280.00 | 284.86 | 277.64 | 284.67 | 283.69 | 1.17% | 272,252 |
| Oct 4, 2024 | 284.20 | 284.98 | 280.48 | 281.38 | 280.41 | 0.54% | 227,327 |
| Oct 3, 2024 | 284.64 | 285.07 | 279.02 | 279.86 | 278.90 | -2.12% | 272,811 |
| Oct 2, 2024 | 289.77 | 292.10 | 284.03 | 285.93 | 284.95 | -1.39% | 221,025 |
| Oct 1, 2024 | 287.94 | 291.04 | 285.56 | 289.96 | 288.96 | 0.26% | 227,779 |
| Sep 30, 2024 | 289.82 | 289.82 | 286.00 | 289.21 | 288.22 | -0.14% | 276,339 |
| Sep 27, 2024 | 291.95 | 292.76 | 287.98 | 289.62 | 288.63 | -0.13% | 214,584 |
| Sep 26, 2024 | 291.37 | 293.68 | 289.34 | 289.99 | 288.99 | 0.88% | 258,332 |
| Sep 25, 2024 | 289.01 | 289.43 | 285.39 | 287.46 | 286.47 | -0.68% | 365,449 |
| Sep 24, 2024 | 287.34 | 290.75 | 286.29 | 289.42 | 288.43 | 2.01% | 375,234 |
| Sep 23, 2024 | 281.82 | 284.04 | 278.70 | 283.73 | 282.76 | 0.94% | 390,257 |
| Sep 20, 2024 | 282.73 | 282.96 | 279.96 | 281.08 | 280.12 | -1.77% | 1,416,770 |
| Sep 19, 2024 | 282.97 | 287.00 | 279.93 | 286.14 | 285.16 | 3.26% | 370,354 |
| Sep 18, 2024 | 281.00 | 282.50 | 276.35 | 277.11 | 276.16 | -1.25% | 365,072 |
| Sep 17, 2024 | 280.20 | 282.90 | 277.83 | 280.61 | 279.65 | 0.47% | 265,215 |
| Sep 16, 2024 | 279.39 | 280.75 | 276.60 | 279.29 | 278.33 | 0.50% | 263,086 |
| Sep 13, 2024 | 276.30 | 280.00 | 274.60 | 277.90 | 276.95 | 1.41% | 281,648 |
| Sep 12, 2024 | 273.80 | 274.75 | 270.98 | 274.04 | 273.10 | 0.67% | 322,991 |
| Sep 11, 2024 | 270.44 | 273.13 | 264.99 | 272.22 | 271.29 | 0.37% | 542,785 |
| Sep 10, 2024 | 272.73 | 273.28 | 268.61 | 271.23 | 270.30 | -0.42% | 335,781 |
| Sep 9, 2024 | 273.61 | 276.38 | 271.87 | 272.37 | 271.44 | -0.12% | 378,636 |
| Sep 6, 2024 | 271.62 | 274.71 | 270.60 | 272.69 | 271.75 | 0.27% | 376,493 |
| Sep 5, 2024 | 273.67 | 273.67 | 269.67 | 271.96 | 271.03 | -0.55% | 433,115 |
| Sep 4, 2024 | 272.00 | 275.93 | 271.60 | 273.46 | 272.52 | 0.25% | 330,392 |
| Sep 3, 2024 | 283.55 | 283.55 | 271.41 | 272.79 | 271.85 | -4.84% | 365,831 |
| Aug 30, 2024 | 281.41 | 286.78 | 280.73 | 286.65 | 285.67 | 2.16% | 507,063 |
| Aug 29, 2024 | 280.50 | 285.00 | 278.48 | 280.60 | 279.64 | 0.80% | 260,521 |
| Aug 28, 2024 | 281.37 | 281.37 | 277.46 | 278.37 | 277.41 | -1.21% | 321,940 |
| Aug 27, 2024 | 286.24 | 286.24 | 280.57 | 281.78 | 280.81 | -1.72% | 255,961 |
| Aug 26, 2024 | 284.83 | 287.06 | 283.08 | 286.71 | 285.73 | 1.62% | 495,818 |
| Aug 23, 2024 | 281.00 | 283.22 | 279.03 | 282.14 | 281.17 | 1.05% | 274,213 |
| Aug 22, 2024 | 283.50 | 283.50 | 278.08 | 279.20 | 278.24 | -1.46% | 288,210 |
| Aug 21, 2024 | 281.66 | 283.78 | 279.39 | 283.35 | 282.38 | 1.53% | 230,654 |
| Aug 20, 2024 | 280.44 | 281.16 | 278.18 | 279.07 | 278.11 | -0.40% | 237,968 |
| Aug 19, 2024 | 281.99 | 284.00 | 279.61 | 280.19 | 279.23 | -0.48% | 206,514 |
| Aug 16, 2024 | 282.22 | 283.75 | 280.70 | 281.54 | 280.57 | -0.69% | 197,529 |
| Aug 15, 2024 | 284.67 | 286.22 | 280.83 | 283.50 | 281.43 | 1.20% | 231,236 |
| Aug 14, 2024 | 282.82 | 282.82 | 277.79 | 280.14 | 278.09 | -0.85% | 272,783 |
| Aug 13, 2024 | 279.84 | 283.36 | 278.66 | 282.53 | 280.46 | 1.33% | 331,575 |
| Aug 12, 2024 | 282.82 | 282.82 | 278.47 | 278.81 | 276.77 | -1.42% | 310,565 |
| Aug 9, 2024 | 285.72 | 285.72 | 281.17 | 282.82 | 280.75 | -0.87% | 358,354 |
| Aug 8, 2024 | 284.57 | 287.36 | 283.92 | 285.30 | 283.21 | 1.02% | 275,898 |
| Aug 7, 2024 | 291.53 | 293.86 | 282.39 | 282.41 | 280.35 | -1.64% | 422,691 |
| Aug 6, 2024 | 284.30 | 291.88 | 282.25 | 287.11 | 285.01 | 1.10% | 474,759 |
| Aug 5, 2024 | 277.14 | 289.49 | 275.00 | 283.99 | 281.91 | -1.12% | 648,474 |
| Aug 2, 2024 | 289.21 | 290.80 | 283.82 | 287.22 | 285.12 | -2.95% | 402,335 |
| Aug 1, 2024 | 304.94 | 307.28 | 293.51 | 295.95 | 293.79 | -2.83% | 342,755 |