Reliance, Inc. (RS)
NYSE: RS · Real-Time Price · USD
293.82
-0.51 (-0.17%)
Mar 27, 2025, 4:00 PM EDT - Market closed
Reliance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 292.77 | 296.44 | 291.08 | 293.82 | 293.82 | -0.17% | 268,543 |
| Mar 26, 2025 | 292.94 | 295.54 | 291.37 | 294.33 | 294.33 | 0.38% | 283,790 |
| Mar 25, 2025 | 286.60 | 294.22 | 286.60 | 293.22 | 293.22 | 2.03% | 420,929 |
| Mar 24, 2025 | 281.74 | 288.46 | 280.19 | 287.39 | 287.39 | 3.54% | 450,548 |
| Mar 21, 2025 | 277.28 | 278.83 | 273.75 | 277.56 | 277.56 | -1.40% | 3,082,041 |
| Mar 20, 2025 | 279.68 | 284.89 | 279.68 | 281.50 | 281.50 | -0.55% | 524,296 |
| Mar 19, 2025 | 281.91 | 283.06 | 277.55 | 283.06 | 283.06 | 0.82% | 473,117 |
| Mar 18, 2025 | 279.41 | 282.25 | 278.15 | 280.76 | 280.76 | 0.48% | 320,143 |
| Mar 17, 2025 | 280.35 | 281.93 | 273.79 | 279.42 | 279.42 | -1.19% | 572,172 |
| Mar 14, 2025 | 281.58 | 284.19 | 279.48 | 282.78 | 282.78 | 1.38% | 297,314 |
| Mar 13, 2025 | 276.11 | 281.13 | 274.80 | 278.93 | 278.93 | 0.47% | 385,720 |
| Mar 12, 2025 | 283.05 | 283.05 | 277.62 | 277.62 | 277.62 | -1.42% | 386,056 |
| Mar 11, 2025 | 283.51 | 285.96 | 279.87 | 281.61 | 281.61 | -0.34% | 372,583 |
| Mar 10, 2025 | 284.56 | 287.21 | 280.82 | 282.58 | 282.58 | -2.20% | 400,354 |
| Mar 7, 2025 | 281.79 | 289.86 | 280.95 | 288.93 | 288.93 | 1.98% | 379,895 |
| Mar 6, 2025 | 283.35 | 284.03 | 278.95 | 283.33 | 282.16 | - | 362,772 |
| Mar 5, 2025 | 282.32 | 285.94 | 278.97 | 283.33 | 282.16 | 0.75% | 512,896 |
| Mar 4, 2025 | 285.20 | 287.00 | 278.36 | 281.23 | 280.07 | -2.70% | 568,181 |
| Mar 3, 2025 | 301.18 | 301.49 | 286.58 | 289.02 | 287.83 | -2.74% | 416,053 |
| Feb 28, 2025 | 295.99 | 297.60 | 291.51 | 297.16 | 295.93 | 0.73% | 418,884 |
| Feb 27, 2025 | 294.95 | 298.26 | 294.39 | 295.00 | 293.78 | 0.24% | 277,014 |
| Feb 26, 2025 | 299.23 | 300.64 | 293.90 | 294.29 | 293.07 | -0.59% | 277,955 |
| Feb 25, 2025 | 297.43 | 300.39 | 295.14 | 296.04 | 294.82 | -1.06% | 479,075 |
| Feb 24, 2025 | 304.09 | 306.37 | 298.74 | 299.21 | 297.97 | -0.61% | 755,339 |
| Feb 21, 2025 | 306.48 | 306.48 | 299.85 | 301.06 | 299.82 | -0.53% | 531,356 |
| Feb 20, 2025 | 297.26 | 310.98 | 295.99 | 302.66 | 301.41 | 3.08% | 874,174 |
| Feb 19, 2025 | 295.15 | 299.49 | 292.89 | 293.62 | 292.41 | -1.92% | 532,147 |
| Feb 18, 2025 | 299.61 | 300.70 | 295.72 | 299.38 | 298.14 | 0.57% | 416,450 |
| Feb 14, 2025 | 292.94 | 298.99 | 292.42 | 297.69 | 296.46 | 2.21% | 513,308 |
| Feb 13, 2025 | 287.86 | 291.47 | 285.55 | 291.26 | 290.06 | 1.41% | 294,460 |
| Feb 12, 2025 | 286.79 | 289.74 | 285.01 | 287.20 | 286.01 | -1.12% | 334,788 |
| Feb 11, 2025 | 292.30 | 295.50 | 289.10 | 290.44 | 289.24 | -0.25% | 233,130 |
| Feb 10, 2025 | 298.54 | 298.54 | 288.67 | 291.17 | 289.97 | 2.87% | 481,719 |
| Feb 7, 2025 | 285.92 | 287.23 | 282.58 | 283.04 | 281.87 | -0.72% | 294,191 |
| Feb 6, 2025 | 288.00 | 289.15 | 283.94 | 285.10 | 283.92 | -0.51% | 282,149 |
| Feb 5, 2025 | 282.63 | 287.27 | 281.92 | 286.55 | 285.37 | 1.72% | 349,093 |
| Feb 4, 2025 | 285.24 | 286.21 | 279.52 | 281.71 | 280.55 | -1.45% | 455,113 |
| Feb 3, 2025 | 286.60 | 290.70 | 282.47 | 285.86 | 284.68 | -1.26% | 434,159 |
| Jan 31, 2025 | 296.66 | 296.66 | 288.51 | 289.50 | 288.30 | -2.37% | 496,314 |
| Jan 30, 2025 | 293.71 | 297.38 | 290.27 | 296.54 | 295.31 | 1.36% | 417,441 |
| Jan 29, 2025 | 292.65 | 294.14 | 291.41 | 292.57 | 291.36 | -0.04% | 391,817 |
| Jan 28, 2025 | 288.99 | 294.20 | 287.65 | 292.68 | 291.47 | 1.55% | 289,759 |
| Jan 27, 2025 | 290.40 | 292.66 | 287.66 | 288.22 | 287.03 | -0.86% | 342,713 |
| Jan 24, 2025 | 289.66 | 292.12 | 286.78 | 290.72 | 289.52 | 1.01% | 328,323 |
| Jan 23, 2025 | 286.56 | 291.20 | 285.21 | 287.82 | 286.63 | 0.10% | 431,726 |
| Jan 22, 2025 | 289.00 | 293.01 | 287.47 | 287.54 | 286.35 | -1.01% | 417,479 |
| Jan 21, 2025 | 292.92 | 295.60 | 289.80 | 290.47 | 289.27 | 0.84% | 499,075 |
| Jan 17, 2025 | 287.26 | 290.67 | 286.24 | 288.06 | 286.87 | 1.33% | 499,640 |
| Jan 16, 2025 | 281.96 | 285.81 | 281.93 | 284.28 | 283.10 | 0.81% | 326,038 |
| Jan 15, 2025 | 281.43 | 283.65 | 278.93 | 281.99 | 280.82 | 1.52% | 334,294 |