Skip to main content
logo
Reliance, Inc. (RS)
NYSE: RS · Real-Time Price · USD
384.65
-5.50 (-1.41%)
At close: Sep 21, 2026, 4:00 PM EDT
381.33
-3.32 (-0.86%)
After-hours: Sep 21, 2026, 7:59 PM EDT

Reliance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 21, 2026390.69395.30383.85384.65384.65-1.41%195,912
Sep 18, 2026400.07400.07385.80390.15390.15-2.60%935,323
Sep 17, 2026399.24404.32397.98400.56400.561.59%217,391
Sep 16, 2026393.62399.47387.78394.30394.300.59%303,825
Sep 15, 2026385.99392.84381.87392.00392.002.02%222,388
Sep 14, 2026391.27396.07383.52384.23384.23-2.53%245,662
Sep 11, 2026394.38397.22386.38394.21394.210.46%292,513
Sep 10, 2026391.81395.26385.35392.40392.40-0.66%191,217
Sep 9, 2026398.95404.06393.55394.99394.99-0.83%168,129
Sep 8, 2026404.99407.64398.02398.31398.31-0.55%241,197
Sep 4, 2026398.13404.36394.30400.51400.510.57%334,759
Sep 3, 2026401.15405.13397.22398.24398.24-0.49%331,211
Sep 2, 2026393.09402.67389.44400.21400.212.59%317,347
Sep 1, 2026382.67391.69380.10390.11390.111.58%356,377
Aug 31, 2026390.93390.93383.43384.05384.05-0.91%527,037
Aug 28, 2026392.44401.00385.28387.59387.59-1.05%226,635
Aug 27, 2026389.43392.40386.88391.69391.690.14%246,922
Aug 26, 2026385.09392.59385.09391.16391.161.95%261,489
Aug 25, 2026384.00385.52380.25383.66383.660.31%221,786
Aug 24, 2026395.63402.07379.90382.49382.49-1.39%407,387
Aug 21, 2026385.00391.18382.90387.89387.891.99%683,272
Aug 20, 2026394.60395.50379.86380.31380.31-4.76%650,099
Aug 19, 2026426.00426.40389.00399.31399.31-5.24%619,567
Aug 18, 2026432.62432.62415.81421.40421.40-1.55%187,640
Aug 17, 2026424.65428.73420.67428.02428.020.35%310,645
Aug 14, 2026423.66427.60421.40426.54426.540.62%223,394
Aug 13, 2026429.00432.65422.72425.15423.90-0.46%246,288
Aug 12, 2026423.68427.83421.88427.11425.850.85%191,288
Aug 11, 2026429.92433.02422.85423.50422.25-1.16%289,081
Aug 10, 2026424.00431.05423.87428.49427.231.09%316,399
Aug 7, 2026418.16424.75415.38423.88422.631.38%279,020
Aug 6, 2026422.97422.97414.87418.13416.90-0.70%295,723
Aug 5, 2026420.00424.77414.24421.08419.841.49%462,347
Aug 4, 2026411.39417.76406.99414.91413.691.35%337,786
Aug 3, 2026401.04409.63390.05409.39408.190.81%265,173
Jul 31, 2026398.27410.67397.77406.10404.911.27%290,968
Jul 30, 2026406.19407.70398.62401.02399.84-0.64%231,599
Jul 29, 2026411.23415.80401.67403.62402.43-2.58%350,861
Jul 28, 2026410.60417.46404.58414.33413.112.47%383,051
Jul 27, 2026407.61410.37402.13404.35403.16-0.85%351,734
Jul 24, 2026399.38411.90395.63407.83406.633.15%371,584
Jul 23, 2026398.76413.96388.30395.37394.212.37%642,270
Jul 22, 2026382.50389.10379.91386.21385.070.73%523,098
Jul 21, 2026387.34390.55380.54383.42382.290.07%571,371
Jul 20, 2026396.32399.85380.90383.17382.04-3.22%443,429
Jul 17, 2026393.57398.68389.62395.93394.77-0.02%247,820
Jul 16, 2026390.14398.38390.06396.02394.861.05%216,577
Jul 15, 2026389.87393.40388.69391.91390.760.91%252,128
Jul 14, 2026390.00391.80385.19388.38387.240.77%168,619
Jul 13, 2026379.72388.71379.72385.40384.271.63%245,108