NYSE - Delayed Quote USD

Reliance, Inc. (RS)

313.56 -0.38 (-0.12%)
At close: April 24 at 4:00 PM EDT
313.91 +0.35 (+0.11%)
After hours: April 24 at 6:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 317.25 319.77 310.58 313.56 313.56 301,000
Apr 23, 2024 315.99 317.08 312.42 313.94 313.94 233,200
Apr 22, 2024 319.07 321.64 315.38 319.54 319.54 159,000
Apr 19, 2024 319.58 322.83 315.00 319.49 319.49 223,900
Apr 18, 2024 324.10 324.11 317.98 320.16 320.16 147,700
Apr 17, 2024 326.81 326.86 322.04 322.12 322.12 145,800
Apr 16, 2024 323.08 323.88 319.39 322.88 322.88 160,600
Apr 15, 2024 329.92 330.46 323.40 325.23 325.23 175,800
Apr 12, 2024 329.29 329.95 324.88 325.53 325.53 182,000
Apr 11, 2024 331.12 332.56 328.43 330.75 330.75 194,500
Apr 10, 2024 331.33 334.77 330.21 332.01 332.01 189,800
Apr 9, 2024 339.29 341.89 333.25 335.95 335.95 193,900
Apr 8, 2024 342.08 342.20 334.97 337.08 337.08 234,800
Apr 5, 2024 336.26 340.06 334.80 340.04 340.04 182,900
Apr 4, 2024 340.27 341.59 335.36 336.28 336.28 168,300
Apr 3, 2024 332.70 338.85 332.70 338.51 338.51 215,800
Apr 2, 2024 331.85 334.57 328.83 333.08 333.08 268,000
Apr 1, 2024 335.40 335.40 330.26 333.14 333.14 167,700
Mar 28, 2024 336.61 337.02 333.22 334.18 334.18 227,900
Mar 27, 2024 333.70 337.11 333.30 336.90 336.90 170,400
Mar 26, 2024 332.33 334.68 329.11 331.38 331.38 203,100
Mar 25, 2024 332.23 336.13 331.49 331.53 331.53 211,400
Mar 22, 2024 332.01 332.84 328.56 330.43 330.43 207,400
Mar 21, 2024 329.69 332.48 326.45 331.85 331.85 166,600
Mar 20, 2024 326.51 328.67 324.60 326.93 326.93 162,300
Mar 19, 2024 321.40 326.31 321.40 325.08 325.08 323,900
Mar 18, 2024 323.93 324.19 320.04 320.71 320.71 203,100
Mar 15, 2024 316.98 322.64 316.98 320.64 320.64 1,078,100
Mar 14, 2024 323.88 324.67 314.21 319.25 319.25 315,300
Mar 13, 2024 321.45 324.22 318.62 324.07 324.07 310,600
Mar 12, 2024 318.60 321.49 316.75 321.18 321.18 176,700
Mar 11, 2024 317.83 318.53 312.83 317.94 317.94 193,600
Mar 8, 2024 323.55 324.85 318.21 319.80 319.80 311,200
Mar 7, 2024 1.10 Dividend
Mar 7, 2024 323.38 325.05 319.52 321.98 321.98 253,600
Mar 6, 2024 325.08 325.08 319.96 322.27 321.17 193,400
Mar 5, 2024 319.93 322.52 318.29 320.26 319.17 185,400
Mar 4, 2024 322.08 325.17 320.78 321.77 320.67 250,900
Mar 1, 2024 322.96 324.95 319.88 320.18 319.09 258,500
Feb 29, 2024 321.80 322.37 317.83 321.22 320.12 744,800
Feb 28, 2024 320.50 324.16 318.17 321.46 320.36 249,300
Feb 27, 2024 325.04 326.38 322.10 322.90 321.80 255,000
Feb 26, 2024 322.89 327.81 322.43 325.59 324.48 177,800
Feb 23, 2024 320.70 325.12 319.19 324.12 323.01 226,200
Feb 22, 2024 316.27 320.20 316.27 319.30 318.21 215,100
Feb 21, 2024 318.02 319.03 313.42 316.27 315.19 310,000
Feb 20, 2024 323.36 325.82 317.32 317.57 316.49 423,500
Feb 16, 2024 331.40 333.33 326.40 326.43 325.32 395,100
Feb 15, 2024 319.88 332.66 318.14 332.34 331.21 600,600
Feb 14, 2024 290.71 295.27 288.57 294.65 293.64 290,900
Feb 13, 2024 293.08 294.68 286.25 289.07 288.08 255,500
Feb 12, 2024 300.00 302.89 298.10 298.47 297.45 246,600
Feb 9, 2024 298.51 299.75 297.60 299.61 298.59 205,200
Feb 8, 2024 297.70 298.55 296.86 297.43 296.41 187,800
Feb 7, 2024 292.73 298.60 291.91 298.26 297.24 201,100
Feb 6, 2024 288.52 291.69 287.55 291.39 290.40 149,900
Feb 5, 2024 287.74 289.20 285.14 288.64 287.65 128,100
Feb 2, 2024 289.10 292.24 286.73 290.14 289.15 172,000
Feb 1, 2024 286.39 290.66 285.90 289.60 288.61 213,900
Jan 31, 2024 291.19 291.45 283.83 285.42 284.45 299,900
Jan 30, 2024 283.17 291.05 283.17 290.75 289.76 153,000
Jan 29, 2024 281.76 284.92 279.86 284.84 283.87 165,600
Jan 26, 2024 281.36 283.72 279.55 281.29 280.33 131,200
Jan 25, 2024 281.49 283.82 280.00 280.41 279.45 171,400
Jan 24, 2024 283.11 284.03 280.02 280.98 280.02 163,900
Jan 23, 2024 285.00 286.69 280.77 281.58 280.62 212,300
Jan 22, 2024 278.47 283.40 278.13 283.37 282.40 231,700
Jan 19, 2024 280.92 280.92 276.70 278.84 277.89 164,700
Jan 18, 2024 280.67 281.51 279.20 280.29 279.33 166,800
Jan 17, 2024 275.96 280.09 275.00 278.85 277.90 130,100
Jan 16, 2024 281.08 281.48 278.59 278.59 277.64 243,800
Jan 12, 2024 281.75 282.83 278.77 281.97 281.01 133,800
Jan 11, 2024 277.49 280.92 276.40 280.82 279.86 229,900
Jan 10, 2024 276.56 277.76 275.01 277.00 276.05 189,300
Jan 9, 2024 282.59 282.59 276.82 277.49 276.54 190,600
Jan 8, 2024 277.99 284.86 274.56 284.36 283.39 236,800
Jan 5, 2024 274.13 278.46 273.88 277.64 276.69 352,800
Jan 4, 2024 279.84 281.65 275.24 275.61 274.67 217,300
Jan 3, 2024 279.37 282.26 278.50 279.13 278.18 185,200
Jan 2, 2024 278.77 282.49 278.18 281.43 280.47 184,300
Dec 29, 2023 281.14 282.10 278.49 279.68 278.73 188,600
Dec 28, 2023 282.49 282.71 280.44 281.25 280.29 105,200
Dec 27, 2023 282.26 284.33 282.15 282.91 281.94 112,300
Dec 26, 2023 282.51 284.01 281.60 282.75 281.78 103,500
Dec 22, 2023 280.20 284.29 279.00 282.68 281.72 227,900
Dec 21, 2023 275.40 279.84 275.00 279.01 278.06 266,300
Dec 20, 2023 275.51 279.41 273.80 273.82 272.89 216,000
Dec 19, 2023 273.96 277.67 273.27 277.13 276.18 262,100
Dec 18, 2023 274.61 277.71 273.02 273.13 272.20 265,800
Dec 15, 2023 270.16 275.24 269.40 270.52 269.60 637,400
Dec 14, 2023 271.05 273.12 268.35 269.87 268.95 389,000
Dec 13, 2023 266.07 269.22 263.80 268.92 268.00 371,800
Dec 12, 2023 270.00 270.00 265.58 266.10 265.19 230,100
Dec 11, 2023 264.65 270.13 261.77 269.95 269.03 292,700
Dec 8, 2023 266.89 269.00 264.52 264.64 263.74 173,200
Dec 7, 2023 267.00 267.63 264.68 267.63 266.72 178,400
Dec 6, 2023 269.33 271.20 265.40 267.05 266.14 272,600
Dec 5, 2023 276.47 276.47 269.29 269.67 268.75 293,500
Dec 4, 2023 277.32 280.79 276.58 277.53 276.58 270,900
Dec 1, 2023 276.40 280.33 275.59 278.91 277.96 287,700
Nov 30, 2023 271.21 275.54 270.02 275.26 274.32 870,100
Nov 29, 2023 270.04 271.62 269.67 270.25 269.33 297,000
Nov 28, 2023 270.74 272.37 267.69 269.23 268.31 355,600
Nov 27, 2023 267.63 271.67 265.89 271.56 270.63 314,700
Nov 24, 2023 267.90 268.51 266.75 268.00 267.09 81,300
Nov 22, 2023 267.86 269.08 265.70 267.81 266.90 199,700
Nov 21, 2023 269.70 271.07 267.26 267.43 266.52 241,300
Nov 20, 2023 271.91 272.45 269.51 269.84 268.92 228,000
Nov 17, 2023 273.37 275.05 272.33 272.42 271.49 242,800
Nov 16, 2023 1.00 Dividend
Nov 16, 2023 271.61 272.08 268.00 271.84 270.91 211,100
Nov 15, 2023 273.00 275.98 272.00 272.74 270.81 239,500
Nov 14, 2023 270.53 274.47 270.53 272.87 270.94 200,600
Nov 13, 2023 267.18 268.24 266.07 267.60 265.71 131,000
Nov 10, 2023 265.32 267.51 264.40 267.21 265.32 128,400
Nov 9, 2023 266.52 266.52 264.41 264.47 262.60 233,200
Nov 8, 2023 264.93 265.99 262.21 265.00 263.13 363,900
Nov 7, 2023 265.35 267.15 264.66 265.41 263.53 323,500
Nov 6, 2023 266.15 267.09 264.86 265.88 264.00 319,300
Nov 3, 2023 267.16 270.01 264.65 265.10 263.23 305,600
Nov 2, 2023 264.27 265.97 263.70 265.04 263.17 427,100
Nov 1, 2023 254.41 262.76 253.72 262.05 260.20 456,300
Oct 31, 2023 252.79 255.79 251.46 254.38 252.58 344,800
Oct 30, 2023 250.47 253.50 249.29 252.66 250.87 264,000
Oct 27, 2023 248.02 250.66 246.48 248.34 246.58 513,600
Oct 26, 2023 240.46 252.23 237.14 247.23 245.48 702,300
Oct 25, 2023 246.89 249.23 246.89 247.17 245.42 405,400
Oct 24, 2023 248.54 250.05 246.78 247.00 245.25 435,000
Oct 23, 2023 244.10 246.65 242.76 244.56 242.83 326,300
Oct 20, 2023 249.29 252.21 245.46 245.71 243.97 350,100
Oct 19, 2023 253.42 255.97 249.58 250.30 248.53 331,000
Oct 18, 2023 259.51 260.18 253.76 253.78 251.99 298,100
Oct 17, 2023 255.50 263.42 255.50 261.79 259.94 468,400
Oct 16, 2023 258.46 260.59 256.57 259.08 257.25 262,200
Oct 13, 2023 257.53 261.53 255.50 255.90 254.09 352,100
Oct 12, 2023 262.38 262.38 256.10 258.04 256.22 319,300
Oct 11, 2023 264.82 266.78 260.69 263.25 261.39 154,400
Oct 10, 2023 263.68 267.60 263.56 264.39 262.52 136,300
Oct 9, 2023 259.62 262.73 259.34 262.48 260.63 219,300
Oct 6, 2023 258.61 262.72 258.14 260.78 258.94 317,700
Oct 5, 2023 256.53 259.88 256.53 258.44 256.61 338,100
Oct 4, 2023 254.74 258.79 254.74 257.62 255.80 350,600
Oct 3, 2023 257.41 258.87 251.27 255.19 253.39 469,400
Oct 2, 2023 261.18 263.29 257.80 260.00 258.16 323,400
Sep 29, 2023 264.15 264.15 260.63 262.23 260.38 357,100
Sep 28, 2023 263.24 264.52 261.54 262.36 260.51 318,100
Sep 27, 2023 262.64 264.21 260.29 263.21 261.35 242,300
Sep 26, 2023 264.09 264.76 259.97 260.18 258.34 222,500
Sep 25, 2023 261.74 264.91 260.46 264.09 262.22 127,100
Sep 22, 2023 263.17 265.81 261.60 262.03 260.18 207,500
Sep 21, 2023 263.78 265.13 261.62 262.59 260.73 229,200
Sep 20, 2023 269.45 273.02 265.27 265.33 263.45 297,300
Sep 19, 2023 264.29 269.71 264.29 268.43 266.53 378,100
Sep 18, 2023 261.52 267.03 261.52 263.65 261.79 208,300
Sep 15, 2023 264.05 265.60 259.45 261.03 259.19 841,400
Sep 14, 2023 265.77 268.08 264.49 265.91 264.03 384,100
Sep 13, 2023 265.66 266.59 261.65 262.90 261.04 290,100
Sep 12, 2023 260.96 268.09 260.96 266.45 264.57 320,600
Sep 11, 2023 268.94 270.00 261.23 261.90 260.05 431,800
Sep 8, 2023 273.10 273.14 269.51 270.20 268.29 231,200
Sep 7, 2023 267.44 273.42 266.31 272.88 270.95 335,400
Sep 6, 2023 270.41 274.40 268.64 268.99 267.09 249,800
Sep 5, 2023 284.02 284.02 268.73 270.84 268.93 428,900
Sep 1, 2023 288.30 288.40 284.86 285.53 283.51 221,500
Aug 31, 2023 284.48 285.48 282.72 284.96 282.95 542,600
Aug 30, 2023 285.93 289.51 284.22 284.48 282.47 240,100
Aug 29, 2023 277.63 286.40 277.63 285.88 283.86 190,800
Aug 28, 2023 275.72 280.38 274.96 277.62 275.66 134,200
Aug 25, 2023 275.39 277.17 273.79 275.74 273.79 156,500
Aug 24, 2023 271.75 276.41 271.04 274.65 272.71 209,400
Aug 23, 2023 276.39 276.51 273.60 274.34 272.40 245,400
Aug 22, 2023 277.94 279.43 276.93 277.20 275.24 179,400
Aug 21, 2023 278.68 279.99 274.61 276.98 275.02 175,100
Aug 18, 2023 277.00 279.00 275.75 278.47 276.50 213,100
Aug 17, 2023 1.00 Dividend
Aug 17, 2023 282.13 283.42 277.05 278.41 276.44 165,200
Aug 16, 2023 279.65 285.45 279.07 281.11 278.13 159,500
Aug 15, 2023 283.17 284.05 279.38 279.83 276.86 136,900
Aug 14, 2023 283.00 285.05 277.66 284.82 281.80 256,400
Aug 11, 2023 279.43 282.23 278.26 282.13 279.14 201,000
Aug 10, 2023 283.00 283.62 277.89 279.78 276.81 158,400
Aug 9, 2023 285.76 285.76 280.39 281.81 278.82 250,800
Aug 8, 2023 282.29 285.93 280.39 284.37 281.36 195,000
Aug 7, 2023 284.19 287.05 282.48 284.36 281.35 259,400
Aug 4, 2023 287.81 289.47 283.00 283.32 280.32 219,900
Aug 3, 2023 283.55 290.99 283.55 288.13 285.08 273,700
Aug 2, 2023 289.03 291.99 283.87 285.04 282.02 296,200
Aug 1, 2023 289.43 295.98 289.43 293.07 289.96 207,600
Jul 31, 2023 290.59 294.99 290.59 292.86 289.76 270,400
Jul 28, 2023 280.81 290.11 278.11 289.67 286.60 256,100
Jul 27, 2023 286.90 289.68 274.00 280.59 277.62 522,600
Jul 26, 2023 290.68 292.60 288.01 290.44 287.36 284,300
Jul 25, 2023 286.73 293.03 286.73 292.90 289.80 232,500
Jul 24, 2023 287.21 289.73 286.89 287.41 284.36 177,000
Jul 21, 2023 286.94 287.18 284.31 286.05 283.02 147,400
Jul 20, 2023 287.03 287.96 283.93 285.83 282.80 236,500
Jul 19, 2023 286.40 286.60 282.57 285.07 282.05 217,700
Jul 18, 2023 285.12 289.05 285.12 288.92 285.86 155,200
Jul 17, 2023 283.79 285.97 281.31 285.38 282.36 183,600
Jul 14, 2023 283.43 283.43 278.02 282.44 279.45 219,900
Jul 13, 2023 284.01 285.68 283.02 283.12 280.12 225,800
Jul 12, 2023 284.30 286.80 282.50 283.32 280.32 258,400
Jul 11, 2023 279.88 282.63 279.87 282.28 279.29 182,300
Jul 10, 2023 274.34 282.06 274.13 279.39 276.43 340,400
Jul 7, 2023 273.25 278.87 272.61 275.74 272.82 305,700
Jul 6, 2023 269.09 273.74 267.32 273.28 270.38 398,200
Jul 5, 2023 268.71 274.37 268.47 270.41 267.54 344,200
Jul 3, 2023 270.94 274.39 270.94 272.16 269.28 134,700
Jun 30, 2023 272.20 272.25 268.18 271.59 268.71 283,600
Jun 29, 2023 265.55 271.35 265.26 270.81 267.94 256,300
Jun 28, 2023 263.52 267.20 262.41 265.20 262.39 352,900
Jun 27, 2023 259.27 265.66 259.00 265.52 262.71 243,700
Jun 26, 2023 258.62 261.64 258.24 258.72 255.98 228,300
Jun 23, 2023 253.74 259.14 253.42 258.26 255.52 547,500
Jun 22, 2023 255.89 255.99 252.32 255.57 252.86 166,800
Jun 21, 2023 251.88 257.12 250.62 255.80 253.09 258,400
Jun 20, 2023 253.90 253.90 250.76 252.43 249.75 292,600
Jun 16, 2023 255.55 256.14 252.54 256.07 253.36 809,300
Jun 15, 2023 253.12 256.31 252.70 255.90 253.19 292,900
Jun 14, 2023 260.83 261.90 253.85 254.85 252.15 355,000
Jun 13, 2023 253.28 259.80 253.28 258.51 255.77 497,600
Jun 12, 2023 245.81 253.20 245.26 251.72 249.05 367,200
Jun 9, 2023 246.89 247.93 244.91 246.62 244.01 367,200
Jun 8, 2023 250.16 251.58 245.10 247.35 244.73 404,500
Jun 7, 2023 245.00 249.79 243.00 249.17 246.53 336,200
Jun 6, 2023 239.32 245.38 238.59 245.10 242.50 288,900
Jun 5, 2023 240.24 240.88 234.56 239.39 236.85 246,900
Jun 2, 2023 236.48 242.27 236.48 241.69 239.13 388,100
Jun 1, 2023 234.51 235.77 231.41 232.21 229.75 422,400
May 31, 2023 230.59 234.99 229.12 234.68 232.19 1,813,200
May 30, 2023 238.03 239.15 231.84 232.12 229.66 383,000
May 26, 2023 238.59 241.43 235.55 239.71 237.17 426,800
May 25, 2023 1.00 Dividend
May 25, 2023 233.93 238.68 232.35 236.73 234.22 305,700
May 24, 2023 243.03 243.03 234.49 235.67 232.18 508,400
May 23, 2023 243.07 244.82 238.31 243.87 240.26 264,900
May 22, 2023 245.75 247.10 244.48 245.43 241.80 190,400
May 19, 2023 248.62 248.62 243.75 244.03 240.42 190,100
May 18, 2023 242.82 247.10 241.61 246.84 243.19 202,900
May 17, 2023 243.70 244.58 241.61 243.61 240.01 257,600
May 16, 2023 240.38 242.26 238.33 240.32 236.76 332,900
May 15, 2023 241.50 243.00 240.10 241.65 238.07 237,300
May 12, 2023 240.93 243.00 240.02 241.22 237.65 155,600
May 11, 2023 236.79 241.12 236.79 239.39 235.85 193,200
May 10, 2023 246.01 246.27 237.95 240.65 237.09 260,500
May 9, 2023 239.93 245.58 238.87 243.18 239.58 381,800
May 8, 2023 245.95 246.30 238.95 240.73 237.17 317,000
May 5, 2023 242.90 248.50 242.31 243.56 239.96 273,000
May 4, 2023 244.54 246.42 237.80 239.62 236.07 397,400
May 3, 2023 247.64 251.18 245.64 246.40 242.75 439,200
May 2, 2023 244.42 248.00 241.91 247.65 243.99 257,300
May 1, 2023 249.13 250.28 244.62 246.16 242.52 279,300
Apr 28, 2023 252.42 254.51 244.95 247.80 244.13 547,100
Apr 27, 2023 241.81 257.06 234.91 256.49 252.69 554,300
Apr 26, 2023 243.12 243.12 239.02 240.32 236.76 607,500
Apr 25, 2023 246.03 246.92 240.00 240.70 237.14 590,000

Related Tickers

ZEUS Olympic Steel, Inc.
67.56
-1.99%
 
CMC Commercial Metals Company
53.70
-1.38%
 
STLD Steel Dynamics, Inc.
129.92
-3.16%
 
PKX POSCO Holdings Inc.
71.38
-0.14%
 
MT ArcelorMittal S.A.
25.20
+0.04%
 
WS Worthington Steel, Inc.
32.58
-0.55%
 
TX Ternium S.A.
42.15
-1.10%
 
SID Companhia Siderúrgica Nacional
2.7800
-1.42%
 
NUE Nucor Corporation
172.76
-1.08%
 
X United States Steel Corporation
36.60
-3.53%