Skip to main content
Reliance, Inc. (RS)
NYSE: RS · Real-Time Price · USD
289.99
+2.53 (0.88%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2024291.37293.68289.34289.99289.990.88%256,354
Sep 25, 2024289.01289.43285.39287.46287.46-0.68%365,449
Sep 24, 2024287.34290.75286.29289.42289.422.01%375,234
Sep 23, 2024281.82284.04278.70283.73283.730.94%390,257
Sep 20, 2024282.73282.96279.96281.08281.08-1.77%1,416,770
Sep 19, 2024282.97287.00279.93286.14286.143.26%370,354
Sep 18, 2024281.00282.50276.35277.11277.11-1.25%365,072
Sep 17, 2024280.20282.90277.83280.61280.610.47%265,215
Sep 16, 2024279.39280.75276.60279.29279.290.50%263,086
Sep 13, 2024276.30280.00274.60277.90277.901.41%281,648
Sep 12, 2024273.80274.75270.98274.04274.040.67%322,991
Sep 11, 2024270.44273.13264.99272.22272.220.37%542,785
Sep 10, 2024272.73273.28268.61271.23271.23-0.42%335,781
Sep 9, 2024273.61276.38271.87272.37272.37-0.12%378,636
Sep 6, 2024271.62274.71270.60272.69272.690.27%376,493
Sep 5, 2024273.67273.67269.67271.96271.96-0.55%433,115
Sep 4, 2024272.00275.93271.60273.46273.460.25%330,392
Sep 3, 2024283.55283.55271.41272.79272.79-4.84%365,831
Aug 30, 2024281.41286.78280.73286.65286.652.16%507,063
Aug 29, 2024280.50285.00278.48280.60280.600.80%260,521
Aug 28, 2024281.37281.37277.46278.37278.37-1.21%321,940
Aug 27, 2024286.24286.24280.57281.78281.78-1.72%255,961
Aug 26, 2024284.83287.06283.08286.71286.711.62%495,818
Aug 23, 2024281.00283.22279.03282.14282.141.05%274,213
Aug 22, 2024283.50283.50278.08279.20279.20-1.46%288,210
Aug 21, 2024281.66283.78279.39283.35283.351.53%230,654
Aug 20, 2024280.44281.16278.18279.07279.07-0.40%237,968
Aug 19, 2024281.99284.00279.61280.19280.19-0.48%206,514
Aug 16, 2024282.22283.75280.70281.54281.54-0.69%197,529
Aug 15, 2024284.67286.22280.83283.50282.401.20%231,236
Aug 14, 2024282.82282.82277.79280.14279.05-0.85%272,783
Aug 13, 2024279.84283.36278.66282.53281.431.33%331,575
Aug 12, 2024282.82282.82278.47278.81277.73-1.42%310,565
Aug 9, 2024285.72285.72281.17282.82281.72-0.87%358,354
Aug 8, 2024284.57287.36283.92285.30284.191.02%275,898
Aug 7, 2024291.53293.86282.39282.41281.31-1.64%422,691
Aug 6, 2024284.30291.88282.25287.11285.991.10%474,759
Aug 5, 2024277.14289.49275.00283.99282.89-1.12%648,474
Aug 2, 2024289.21290.80283.82287.22286.10-2.95%402,335
Aug 1, 2024304.94307.28293.51295.95294.80-2.83%342,755
Jul 31, 2024303.86311.23303.61304.56303.380.85%417,780
Jul 30, 2024304.00305.99300.48302.00300.83-0.33%308,047
Jul 29, 2024302.99305.80301.66303.00301.82-0.35%277,727
Jul 26, 2024302.01307.21301.81304.05302.87-1.33%452,751
Jul 25, 2024302.12314.17292.22308.15306.954.88%832,018
Jul 24, 2024301.22302.24293.75293.82292.68-2.44%474,036
Jul 23, 2024300.57302.00299.27301.16299.99-0.51%335,048
Jul 22, 2024304.51304.51299.77302.70301.52-0.47%348,358
Jul 19, 2024308.81310.15303.88304.12302.94-1.25%284,832
Jul 18, 2024307.56311.97306.09307.96306.76-0.26%355,063
Jul 17, 2024307.89310.39306.53308.75307.550.36%310,986
Jul 16, 2024300.43308.04300.43307.63306.432.39%283,909
Jul 15, 2024299.61304.22299.61300.44299.271.22%354,115
Jul 12, 2024296.76300.00293.40296.82295.671.50%401,844
Jul 11, 2024288.02293.82288.02292.42291.282.91%448,633
Jul 10, 2024278.45284.62278.45284.15283.042.25%301,407
Jul 9, 2024279.66281.21277.71277.90276.82-1.00%314,652
Jul 8, 2024280.90282.57280.32280.70279.610.07%251,291
Jul 5, 2024280.00281.68278.00280.51279.42-0.61%642,748
Jul 3, 2024283.15285.35281.75282.24281.14-0.21%266,617
Jul 2, 2024279.98283.46279.43282.84281.741.02%395,807
Jul 1, 2024286.74288.02278.78279.98278.89-1.97%467,941
Jun 28, 2024283.17288.49282.49285.60284.491.77%840,227
Jun 27, 2024282.71285.69279.95280.64279.55-0.74%467,710
Jun 26, 2024277.94282.95277.01282.72281.620.96%349,425
Jun 25, 2024282.24282.33278.39280.03278.94-0.73%447,039
Jun 24, 2024283.02284.95281.41282.10281.000.07%350,774
Jun 21, 2024280.84283.78279.19281.90280.800.42%1,529,503
Jun 20, 2024283.06284.56279.89280.73279.64-0.87%492,422
Jun 18, 2024285.29286.88279.78283.19282.09-0.54%373,778
Jun 17, 2024277.00285.57275.71284.74283.632.76%442,758
Jun 14, 2024276.19278.38274.48277.09276.01-0.85%423,959
Jun 13, 2024279.56281.11277.41279.47278.38-0.52%393,412
Jun 12, 2024283.46284.57280.12280.93279.840.05%310,237
Jun 11, 2024282.84282.84279.38280.79279.70-1.33%362,446
Jun 10, 2024285.15286.25280.95284.57283.46-0.83%422,788
Jun 7, 2024287.59291.47285.79286.96285.84-0.86%342,213
Jun 6, 2024289.50291.72288.43289.44288.310.03%222,626
Jun 5, 2024288.15291.15286.48289.36288.230.42%366,142
Jun 4, 2024294.71297.29287.75288.15287.03-3.05%407,573
Jun 3, 2024300.75302.08295.92297.23296.07-1.18%256,982
May 31, 2024298.43301.39293.84300.78299.610.88%687,026
May 30, 2024293.20299.30292.30298.16297.001.92%360,268
May 29, 2024299.95302.20292.29292.53291.39-3.18%349,269
May 28, 2024303.65304.59298.95302.13300.95-0.55%376,386
May 24, 2024307.00307.00303.03303.80302.62-0.33%328,964
May 23, 2024301.72306.12301.02304.80303.610.84%344,422
May 22, 2024299.46304.05299.46302.27300.010.57%327,338
May 21, 2024302.63303.44298.53300.55298.30-0.91%241,914
May 20, 2024299.35303.90298.00303.31301.041.66%331,241
May 17, 2024298.32299.71296.59298.37296.140.10%356,393
May 16, 2024296.49299.79296.49298.06295.830.51%275,840
May 15, 2024292.12297.43292.12296.56294.342.03%378,760
May 14, 2024294.77295.22289.42290.65288.48-1.07%399,845
May 13, 2024293.51296.13293.46293.80291.600.22%235,806
May 10, 2024295.74296.77292.87293.15290.96-0.80%228,082
May 9, 2024292.66298.91292.66295.51293.300.92%234,054
May 8, 2024294.02297.60292.60292.81290.62-0.86%275,043
May 7, 2024290.52297.39290.52295.36293.151.10%438,149
May 6, 2024292.38294.33289.06292.16289.980.82%298,523