Skip to main content
Reliance, Inc. (RS)
NYSE: RS · Real-Time Price · USD
309.13
-0.66 (-0.21%)
At close: Jun 9, 2025, 4:00 PM
309.13
0.00 (0.00%)
After-hours: Jun 9, 2025, 7:00 PM EDT

Reliance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 2025310.24312.25305.87309.13309.13-0.21%292,742
Jun 6, 2025310.84315.08308.56309.79309.790.89%276,899
Jun 5, 2025309.72309.72304.97307.07307.07-0.49%311,146
Jun 4, 2025310.00313.99307.66308.57308.570.11%557,468
Jun 3, 2025298.99308.72295.61308.22308.222.09%412,395
Jun 2, 2025303.62310.00297.01301.91301.913.10%491,523
May 30, 2025289.42292.99286.52292.82292.820.30%696,873
May 29, 2025295.80295.80290.03291.94291.94-1.22%328,243
May 28, 2025299.87300.44294.76295.56295.56-1.56%219,359
May 27, 2025294.50300.57291.83300.24300.242.83%406,595
May 23, 2025291.46293.78288.96291.98291.98-1.30%250,529
May 22, 2025299.63300.66293.20295.82294.61-1.32%273,157
May 21, 2025302.56303.88298.72299.78298.55-1.37%280,103
May 20, 2025304.18305.47302.26303.94302.70-0.17%259,492
May 19, 2025300.19304.78298.83304.46303.210.15%186,999
May 16, 2025299.64304.83298.87304.00302.761.09%303,384
May 15, 2025299.23301.01298.34300.73299.500.16%176,053
May 14, 2025299.99301.20297.47300.25299.020.36%222,777
May 13, 2025306.03306.03298.96299.16297.94-1.74%275,360
May 12, 2025304.76306.53301.74304.45303.202.74%249,468
May 9, 2025296.29297.27292.14296.32295.110.16%176,022
May 8, 2025298.65300.80295.26295.85294.64-0.48%228,526
May 7, 2025296.80298.22293.85297.29296.070.52%306,566
May 6, 2025292.75297.25292.75295.76294.550.27%302,826
May 5, 2025293.00297.58293.00294.97293.76-0.76%195,414
May 2, 2025292.86298.45291.28297.22296.002.38%214,820
May 1, 2025288.96293.40286.47290.31289.120.72%205,600
Apr 30, 2025284.16289.05281.22288.23287.050.06%591,021
Apr 29, 2025283.89288.76283.72288.06286.880.27%239,017
Apr 28, 2025285.11289.54283.16287.28286.101.07%265,294
Apr 25, 2025283.32286.28280.68284.25283.09-0.32%301,908
Apr 24, 2025276.63288.70271.92285.16283.990.72%367,206
Apr 23, 2025284.37291.00281.38283.11281.951.08%344,989
Apr 22, 2025274.31280.09272.43280.09278.943.03%266,353
Apr 21, 2025275.52275.98270.00271.85270.74-2.08%268,551
Apr 17, 2025273.13278.84273.13277.62276.480.88%272,714
Apr 16, 2025275.17280.22270.99275.20274.07-0.54%230,348
Apr 15, 2025277.69281.64274.91276.70275.57-0.59%163,647
Apr 14, 2025281.60283.49276.77278.33277.19-0.44%216,894
Apr 11, 2025277.85281.66271.19279.55278.410.70%357,831
Apr 10, 2025273.86282.50268.35277.61276.47-0.95%576,222
Apr 9, 2025262.10286.89261.44280.28279.136.94%726,482
Apr 8, 2025273.08279.75259.82262.08261.01-0.50%484,082
Apr 7, 2025255.08274.19250.07263.39262.31-0.52%718,587
Apr 4, 2025266.90271.52259.21264.78263.70-3.83%660,228
Apr 3, 2025279.58282.72275.25275.32274.19-6.32%409,213
Apr 2, 2025284.91294.76284.67293.90292.701.69%331,572
Apr 1, 2025287.10291.60285.50289.01287.830.09%311,300
Mar 31, 2025282.98288.95280.73288.75287.570.86%362,442
Mar 28, 2025294.59294.68286.04286.28285.11-2.57%297,054