Reliance, Inc. (RS)
NYSE: RS · Real-Time Price · USD
313.53
+4.50 (1.46%)
At close: Nov 20, 2024, 4:00 PM
313.52
-0.01 (0.00%)
Pre-market: Nov 21, 2024, 7:06 AM EST
Reliance Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 310.26 | 314.32 | 308.74 | 313.53 | 313.53 | 1.46% | 378,305 |
Nov 19, 2024 | 307.67 | 310.99 | 307.11 | 309.03 | 309.03 | -0.42% | 304,818 |
Nov 18, 2024 | 309.91 | 311.85 | 308.41 | 310.33 | 310.33 | -0.04% | 408,651 |
Nov 15, 2024 | 312.42 | 314.00 | 309.00 | 310.44 | 310.44 | 0.15% | 318,556 |
Nov 14, 2024 | 312.41 | 314.39 | 305.74 | 309.97 | 309.97 | -0.94% | 405,064 |
Nov 13, 2024 | 319.62 | 319.89 | 312.59 | 312.92 | 312.92 | -2.15% | 228,635 |
Nov 12, 2024 | 320.87 | 321.81 | 316.33 | 319.81 | 319.81 | -1.04% | 402,827 |
Nov 11, 2024 | 322.60 | 324.83 | 318.73 | 323.18 | 323.18 | 0.80% | 334,873 |
Nov 8, 2024 | 317.55 | 322.24 | 316.76 | 320.62 | 320.62 | -0.13% | 287,534 |
Nov 7, 2024 | 325.66 | 326.01 | 315.00 | 321.03 | 321.03 | -1.62% | 564,988 |
Nov 6, 2024 | 318.03 | 326.87 | 314.86 | 326.32 | 326.32 | 11.87% | 698,173 |
Nov 5, 2024 | 286.70 | 292.06 | 285.60 | 291.70 | 291.70 | 0.92% | 294,257 |
Nov 4, 2024 | 286.26 | 290.01 | 285.57 | 289.04 | 289.04 | 0.68% | 219,169 |
Nov 1, 2024 | 286.61 | 288.40 | 283.80 | 287.09 | 287.09 | 0.26% | 235,717 |
Oct 31, 2024 | 290.17 | 290.20 | 285.58 | 286.34 | 286.34 | -1.12% | 244,625 |
Oct 30, 2024 | 291.35 | 295.00 | 289.12 | 289.59 | 289.59 | -1.62% | 147,946 |
Oct 29, 2024 | 294.99 | 295.50 | 292.30 | 294.35 | 294.35 | -1.07% | 253,660 |
Oct 28, 2024 | 285.42 | 299.61 | 285.42 | 297.54 | 297.54 | 4.94% | 372,504 |
Oct 25, 2024 | 292.88 | 293.80 | 283.25 | 283.54 | 283.54 | -3.49% | 368,712 |
Oct 24, 2024 | 289.49 | 298.43 | 286.69 | 293.80 | 293.80 | 3.95% | 636,414 |
Oct 23, 2024 | 287.19 | 289.81 | 281.81 | 282.63 | 282.63 | -1.59% | 387,710 |
Oct 22, 2024 | 296.18 | 296.18 | 285.42 | 287.19 | 287.19 | -3.08% | 337,351 |
Oct 21, 2024 | 297.32 | 298.73 | 294.31 | 296.32 | 296.32 | -0.20% | 204,211 |
Oct 18, 2024 | 298.01 | 298.01 | 294.13 | 296.92 | 296.92 | 0.20% | 179,530 |
Oct 17, 2024 | 292.95 | 297.66 | 292.90 | 296.34 | 296.34 | 1.40% | 269,961 |
Oct 16, 2024 | 292.67 | 293.49 | 290.45 | 292.25 | 292.25 | 0.49% | 157,342 |
Oct 15, 2024 | 291.49 | 295.99 | 290.79 | 290.82 | 290.82 | -0.97% | 206,959 |
Oct 14, 2024 | 288.86 | 294.01 | 287.16 | 293.66 | 293.66 | 0.93% | 248,872 |
Oct 11, 2024 | 286.67 | 291.46 | 284.63 | 290.95 | 290.95 | 1.58% | 274,650 |
Oct 10, 2024 | 284.55 | 287.00 | 283.91 | 286.42 | 286.42 | -0.57% | 274,871 |
Oct 9, 2024 | 282.60 | 288.07 | 281.45 | 288.07 | 288.07 | 1.63% | 225,766 |
Oct 8, 2024 | 282.77 | 284.94 | 280.00 | 283.46 | 283.46 | -0.43% | 283,869 |
Oct 7, 2024 | 280.00 | 284.86 | 277.64 | 284.67 | 284.67 | 1.17% | 272,252 |
Oct 4, 2024 | 284.20 | 284.98 | 280.48 | 281.38 | 281.38 | 0.54% | 227,327 |
Oct 3, 2024 | 284.64 | 285.07 | 279.02 | 279.86 | 279.86 | -2.12% | 272,811 |
Oct 2, 2024 | 289.77 | 292.10 | 284.03 | 285.93 | 285.93 | -1.39% | 221,025 |
Oct 1, 2024 | 287.94 | 291.04 | 285.56 | 289.96 | 289.96 | 0.26% | 227,779 |
Sep 30, 2024 | 289.82 | 289.82 | 286.00 | 289.21 | 289.21 | -0.14% | 276,339 |
Sep 27, 2024 | 291.95 | 292.76 | 287.98 | 289.62 | 289.62 | -0.13% | 214,584 |
Sep 26, 2024 | 291.37 | 293.68 | 289.34 | 289.99 | 289.99 | 0.88% | 258,332 |
Sep 25, 2024 | 289.01 | 289.43 | 285.39 | 287.46 | 287.46 | -0.68% | 365,449 |
Sep 24, 2024 | 287.34 | 290.75 | 286.29 | 289.42 | 289.42 | 2.01% | 375,234 |
Sep 23, 2024 | 281.82 | 284.04 | 278.70 | 283.73 | 283.73 | 0.94% | 390,257 |
Sep 20, 2024 | 282.73 | 282.96 | 279.96 | 281.08 | 281.08 | -1.77% | 1,416,770 |
Sep 19, 2024 | 282.97 | 287.00 | 279.93 | 286.14 | 286.14 | 3.26% | 370,354 |
Sep 18, 2024 | 281.00 | 282.50 | 276.35 | 277.11 | 277.11 | -1.25% | 365,072 |
Sep 17, 2024 | 280.20 | 282.90 | 277.83 | 280.61 | 280.61 | 0.47% | 265,215 |
Sep 16, 2024 | 279.39 | 280.75 | 276.60 | 279.29 | 279.29 | 0.50% | 263,086 |
Sep 13, 2024 | 276.30 | 280.00 | 274.60 | 277.90 | 277.90 | 1.41% | 281,648 |
Sep 12, 2024 | 273.80 | 274.75 | 270.98 | 274.04 | 274.04 | 0.67% | 322,991 |
Sep 11, 2024 | 270.44 | 273.13 | 264.99 | 272.22 | 272.22 | 0.37% | 542,785 |
Sep 10, 2024 | 272.73 | 273.28 | 268.61 | 271.23 | 271.23 | -0.42% | 335,781 |
Sep 9, 2024 | 273.61 | 276.38 | 271.87 | 272.37 | 272.37 | -0.12% | 378,636 |
Sep 6, 2024 | 271.62 | 274.71 | 270.60 | 272.69 | 272.69 | 0.27% | 376,493 |
Sep 5, 2024 | 273.67 | 273.67 | 269.67 | 271.96 | 271.96 | -0.55% | 433,115 |
Sep 4, 2024 | 272.00 | 275.93 | 271.60 | 273.46 | 273.46 | 0.25% | 330,392 |
Sep 3, 2024 | 283.55 | 283.55 | 271.41 | 272.79 | 272.79 | -4.84% | 365,831 |
Aug 30, 2024 | 281.41 | 286.78 | 280.73 | 286.65 | 286.65 | 2.16% | 507,063 |
Aug 29, 2024 | 280.50 | 285.00 | 278.48 | 280.60 | 280.60 | 0.80% | 260,521 |
Aug 28, 2024 | 281.37 | 281.37 | 277.46 | 278.37 | 278.37 | -1.21% | 321,940 |
Aug 27, 2024 | 286.24 | 286.24 | 280.57 | 281.78 | 281.78 | -1.72% | 255,961 |
Aug 26, 2024 | 284.83 | 287.06 | 283.08 | 286.71 | 286.71 | 1.62% | 495,818 |
Aug 23, 2024 | 281.00 | 283.22 | 279.03 | 282.14 | 282.14 | 1.05% | 274,213 |
Aug 22, 2024 | 283.50 | 283.50 | 278.08 | 279.20 | 279.20 | -1.46% | 288,210 |
Aug 21, 2024 | 281.66 | 283.78 | 279.39 | 283.35 | 283.35 | 1.53% | 230,654 |
Aug 20, 2024 | 280.44 | 281.16 | 278.18 | 279.07 | 279.07 | -0.40% | 237,968 |
Aug 19, 2024 | 281.99 | 284.00 | 279.61 | 280.19 | 280.19 | -0.48% | 206,514 |
Aug 16, 2024 | 282.22 | 283.75 | 280.70 | 281.54 | 281.54 | -0.69% | 197,529 |
Aug 15, 2024 | 284.67 | 286.22 | 280.83 | 283.50 | 282.40 | 1.20% | 231,236 |
Aug 14, 2024 | 282.82 | 282.82 | 277.79 | 280.14 | 279.05 | -0.85% | 272,783 |
Aug 13, 2024 | 279.84 | 283.36 | 278.66 | 282.53 | 281.43 | 1.33% | 331,575 |
Aug 12, 2024 | 282.82 | 282.82 | 278.47 | 278.81 | 277.73 | -1.42% | 310,565 |
Aug 9, 2024 | 285.72 | 285.72 | 281.17 | 282.82 | 281.72 | -0.87% | 358,354 |
Aug 8, 2024 | 284.57 | 287.36 | 283.92 | 285.30 | 284.19 | 1.02% | 275,898 |
Aug 7, 2024 | 291.53 | 293.86 | 282.39 | 282.41 | 281.31 | -1.64% | 422,691 |
Aug 6, 2024 | 284.30 | 291.88 | 282.25 | 287.11 | 285.99 | 1.10% | 474,759 |
Aug 5, 2024 | 277.14 | 289.49 | 275.00 | 283.99 | 282.89 | -1.12% | 648,474 |
Aug 2, 2024 | 289.21 | 290.80 | 283.82 | 287.22 | 286.10 | -2.95% | 402,335 |
Aug 1, 2024 | 304.94 | 307.28 | 293.51 | 295.95 | 294.80 | -2.83% | 342,755 |
Jul 31, 2024 | 303.86 | 311.23 | 303.61 | 304.56 | 303.38 | 0.85% | 417,780 |
Jul 30, 2024 | 304.00 | 305.99 | 300.48 | 302.00 | 300.83 | -0.33% | 308,047 |
Jul 29, 2024 | 302.99 | 305.80 | 301.66 | 303.00 | 301.82 | -0.35% | 277,727 |
Jul 26, 2024 | 302.01 | 307.21 | 301.81 | 304.05 | 302.87 | -1.33% | 452,751 |
Jul 25, 2024 | 302.12 | 314.17 | 292.22 | 308.15 | 306.95 | 4.88% | 832,018 |
Jul 24, 2024 | 301.22 | 302.24 | 293.75 | 293.82 | 292.68 | -2.44% | 474,036 |
Jul 23, 2024 | 300.57 | 302.00 | 299.27 | 301.16 | 299.99 | -0.51% | 335,048 |
Jul 22, 2024 | 304.51 | 304.51 | 299.77 | 302.70 | 301.52 | -0.47% | 348,358 |
Jul 19, 2024 | 308.81 | 310.15 | 303.88 | 304.12 | 302.94 | -1.25% | 284,832 |
Jul 18, 2024 | 307.56 | 311.97 | 306.09 | 307.96 | 306.76 | -0.26% | 355,063 |
Jul 17, 2024 | 307.89 | 310.39 | 306.53 | 308.75 | 307.55 | 0.36% | 310,986 |
Jul 16, 2024 | 300.43 | 308.04 | 300.43 | 307.63 | 306.43 | 2.39% | 283,909 |
Jul 15, 2024 | 299.61 | 304.22 | 299.61 | 300.44 | 299.27 | 1.22% | 354,115 |
Jul 12, 2024 | 296.76 | 300.00 | 293.40 | 296.82 | 295.67 | 1.50% | 401,844 |
Jul 11, 2024 | 288.02 | 293.82 | 288.02 | 292.42 | 291.28 | 2.91% | 448,633 |
Jul 10, 2024 | 278.45 | 284.62 | 278.45 | 284.15 | 283.04 | 2.25% | 301,407 |
Jul 9, 2024 | 279.66 | 281.21 | 277.71 | 277.90 | 276.82 | -1.00% | 314,652 |
Jul 8, 2024 | 280.90 | 282.57 | 280.32 | 280.70 | 279.61 | 0.07% | 251,291 |
Jul 5, 2024 | 280.00 | 281.68 | 278.00 | 280.51 | 279.42 | -0.61% | 642,748 |
Jul 3, 2024 | 283.15 | 285.35 | 281.75 | 282.24 | 281.14 | -0.21% | 266,617 |
Jul 2, 2024 | 279.98 | 283.46 | 279.43 | 282.84 | 281.74 | 1.02% | 395,807 |