Advertisement
U.S. markets open in 6 hours 27 minutes

Reliance, Inc. (RS)

NYSE - NYSE Delayed Price. Currency in USD
320.71+0.07 (+0.02%)
At close: 04:00PM EDT
320.75 +0.04 (+0.01%)
After hours: 07:32PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 2024323.93324.19320.04320.71320.71203,100
Mar 15, 2024316.98322.64316.98320.64320.641,078,100
Mar 14, 2024323.88324.67314.21319.25319.25315,300
Mar 13, 2024321.45324.22318.62324.07324.07310,600
Mar 12, 2024318.60321.49316.75321.18321.18176,700
Mar 11, 2024317.83318.53312.83317.94317.94193,600
Mar 08, 2024323.55324.85318.21319.80319.80311,200
Mar 07, 2024323.38325.05319.52321.98321.98253,600
Mar 07, 20241.1 Dividend
Mar 06, 2024325.08325.08319.96322.27321.17193,400
Mar 05, 2024319.93322.52318.29320.26319.17185,400
Mar 04, 2024322.08325.17320.78321.77320.67250,900
Mar 01, 2024322.96324.95319.88320.18319.09258,500
Feb 29, 2024321.80322.37317.83321.22320.12744,800
Feb 28, 2024320.50324.16318.17321.46320.36249,300
Feb 27, 2024325.04326.38322.10322.90321.80255,000
Feb 26, 2024322.89327.81322.43325.59324.48177,800
Feb 23, 2024320.70325.12319.19324.12323.01226,200
Feb 22, 2024316.27320.20316.27319.30318.21215,100
Feb 21, 2024318.02319.03313.42316.27315.19310,000
Feb 20, 2024323.36325.82317.32317.57316.49423,500
Feb 16, 2024331.40333.33326.40326.43325.32395,100
Feb 15, 2024319.88332.66318.14332.34331.21600,600
Feb 14, 2024290.71295.27288.57294.65293.64290,900
Feb 13, 2024293.08294.68286.25289.07288.08255,500
Feb 12, 2024300.00302.89298.10298.47297.45246,600
Feb 09, 2024298.51299.75297.60299.61298.59205,200
Feb 08, 2024297.70298.55296.86297.43296.41187,800
Feb 07, 2024292.73298.60291.91298.26297.24201,100
Feb 06, 2024288.52291.69287.55291.39290.40149,900
Feb 05, 2024287.74289.20285.14288.64287.65128,100
Feb 02, 2024289.10292.24286.73290.14289.15172,000
Feb 01, 2024286.39290.66285.90289.60288.61213,900
Jan 31, 2024291.19291.45283.83285.42284.45299,900
Jan 30, 2024283.17291.05283.17290.75289.76153,000
Jan 29, 2024281.76284.92279.86284.84283.87165,600
Jan 26, 2024281.36283.72279.55281.29280.33131,200
Jan 25, 2024281.49283.82280.00280.41279.45171,400
Jan 24, 2024283.11284.03280.02280.98280.02163,900
Jan 23, 2024285.00286.69280.77281.58280.62212,300
Jan 22, 2024278.47283.40278.13283.37282.40231,700
Jan 19, 2024280.92280.92276.70278.84277.89164,700
Jan 18, 2024280.67281.51279.20280.29279.33166,800
Jan 17, 2024275.96280.09275.00278.85277.90130,100
Jan 16, 2024281.08281.48278.59278.59277.64243,800
Jan 12, 2024281.75282.83278.77281.97281.01133,800
Jan 11, 2024277.49280.92276.40280.82279.86229,900
Jan 10, 2024276.56277.76275.01277.00276.05189,300
Jan 09, 2024282.59282.59276.82277.49276.54190,600
Jan 08, 2024277.99284.86274.56284.36283.39236,800
Jan 05, 2024274.13278.46273.88277.64276.69352,800
Jan 04, 2024279.84281.65275.24275.61274.67217,300
Jan 03, 2024279.37282.26278.50279.13278.18185,200
Jan 02, 2024278.77282.49278.18281.43280.47184,300
Dec 29, 2023281.14282.10278.49279.68278.73188,600
Dec 28, 2023282.49282.71280.44281.25280.29105,200
Dec 27, 2023282.26284.33282.15282.91281.94112,300
Dec 26, 2023282.51284.01281.60282.75281.78103,500
Dec 22, 2023280.20284.29279.00282.68281.72227,900
Dec 21, 2023275.40279.84275.00279.01278.06266,300
Dec 20, 2023275.51279.41273.80273.82272.89216,000
Dec 19, 2023273.96277.67273.27277.13276.18262,100
Dec 18, 2023274.61277.71273.02273.13272.20265,800
Dec 15, 2023270.16275.24269.40270.52269.60637,400
Dec 14, 2023271.05273.12268.35269.87268.95389,000
Dec 13, 2023266.07269.22263.80268.92268.00371,800
Dec 12, 2023270.00270.00265.58266.10265.19230,100
Dec 11, 2023264.65270.13261.77269.95269.03292,700
Dec 08, 2023266.89269.00264.52264.64263.74173,200
Dec 07, 2023267.00267.63264.68267.63266.72178,400
Dec 06, 2023269.33271.20265.40267.05266.14272,600
Dec 05, 2023276.47276.47269.29269.67268.75293,500
Dec 04, 2023277.32280.79276.58277.53276.58270,900
Dec 01, 2023276.40280.33275.59278.91277.96287,700
Nov 30, 2023271.21275.54270.02275.26274.32870,100
Nov 29, 2023270.04271.62269.67270.25269.33297,000
Nov 28, 2023270.74272.37267.69269.23268.31355,600
Nov 27, 2023267.63271.67265.89271.56270.63314,700
Nov 24, 2023267.90268.51266.75268.00267.0981,300
Nov 22, 2023267.86269.08265.70267.81266.90199,700
Nov 21, 2023269.70271.07267.26267.43266.52241,300
Nov 20, 2023271.91272.45269.51269.84268.92228,000
Nov 17, 2023273.37275.05272.33272.42271.49242,800
Nov 16, 2023271.61272.08268.00271.84270.91211,100
Nov 16, 20231 Dividend
Nov 15, 2023273.00275.98272.00272.74270.81239,500
Nov 14, 2023270.53274.47270.53272.87270.94200,600
Nov 13, 2023267.18268.24266.07267.60265.71131,000
Nov 10, 2023265.32267.51264.40267.21265.32128,400
Nov 09, 2023266.52266.52264.41264.47262.60233,200
Nov 08, 2023264.93265.99262.21265.00263.13363,900
Nov 07, 2023265.35267.15264.66265.41263.53323,500
Nov 06, 2023266.15267.09264.86265.88264.00319,300
Nov 03, 2023267.16270.01264.65265.10263.23305,600
Nov 02, 2023264.27265.97263.70265.04263.17427,100
Nov 01, 2023254.41262.76253.72262.05260.20456,300
Oct 31, 2023252.79255.79251.46254.38252.58344,800
Oct 30, 2023250.47253.50249.29252.66250.87264,000
Oct 27, 2023248.02250.66246.48248.34246.58513,600
Oct 26, 2023240.46252.23237.14247.23245.48702,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...