Home

Reliance, Inc. Common Stock (RS)

277.62
+2.42 (0.88%)
NYSE · Last Trade: Apr 18th, 8:05 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Reliance, Inc. Common Stock (RS)

DateOpenHighLowCloseVolumeAdjusted Close
4/17/2025273.13278.83273.13277.62272,714277.62
4/16/2025275.17280.22270.99275.20230,348275.20
4/15/2025277.69281.64274.91276.70163,647276.70
4/14/2025281.60283.49276.77278.33216,894278.33
4/11/2025277.85281.66271.19279.55357,831279.55
4/10/2025273.86282.50268.35277.61576,222277.61
4/09/2025262.10286.89261.44280.28726,482280.28
4/08/2025273.08279.75259.81262.08484,082262.08
4/07/2025255.08273.11250.07263.39718,587263.39
4/04/2025266.90271.51259.21264.78660,228264.78
4/03/2025279.58282.72275.25275.32409,213275.32
4/02/2025284.91294.76284.67293.90331,571293.90
4/01/2025287.10291.60285.50289.01311,300289.01
3/31/2025282.98288.95280.73288.75362,442288.75
3/28/2025294.59294.68286.04286.28297,054286.28
3/27/2025292.77296.44291.07293.82268,576293.82
3/26/2025292.94295.54291.37294.33283,110294.33
3/25/2025286.60294.22286.60293.22420,929293.22
3/24/2025281.74288.46280.19287.39449,975287.39
3/21/2025277.28278.83273.75277.563,082,041277.56
3/20/2025279.68284.89279.68281.50524,296281.50
3/19/2025281.91283.06277.55283.06473,116283.06
3/18/2025279.41282.25278.15280.76320,142280.76
3/17/2025280.35281.93273.79279.42572,172279.42
3/14/2025281.58284.19279.48282.78297,314282.78
3/13/2025276.11281.13274.80278.93385,720278.93
3/12/2025283.05283.05277.62277.62386,055277.62
3/11/2025283.51285.96279.87281.61372,583281.61
3/10/2025284.56287.21280.82282.58400,401282.58
3/07/2025281.79289.86280.94288.93379,895288.93
3/06/2025283.35284.03278.95283.33362,772282.13
3/05/2025282.32285.94278.97283.33512,896282.13
3/04/2025285.20287.00278.36281.23568,126280.04
3/03/2025301.18301.49286.58289.02416,053287.80
2/28/2025295.99297.60291.51297.16418,884295.90
2/27/2025294.95298.26294.38295.00277,014293.75
2/26/2025299.23300.64293.90294.29277,955293.04
2/25/2025297.43300.39295.14296.04479,075294.79
2/24/2025304.09306.37298.74299.21755,339297.94
2/21/2025306.48306.48299.85301.06531,356299.79
2/20/2025297.26310.98295.99302.66874,175301.38
2/19/2025295.15299.49292.89293.62532,143292.38
2/18/2025299.61300.70295.72299.38416,450298.11
2/14/2025292.94298.99292.42297.69513,308296.43
2/13/2025287.86291.46285.55291.26294,460290.03
2/12/2025286.79289.74285.01287.20334,788285.98
2/11/2025292.30295.50289.10290.44233,128289.21
2/10/2025298.54298.54288.67291.17481,718289.94
2/07/2025285.92287.23282.58283.04294,191281.84
2/06/2025288.00289.14283.94285.10282,149283.89
2/05/2025282.63287.27281.92286.55349,093285.34
2/04/2025285.24286.20279.52281.71455,099280.52
2/03/2025286.60290.70282.47285.86434,159284.65
1/31/2025296.66296.66288.51289.50496,314288.27
1/30/2025293.71297.38290.26296.54417,441295.28
1/29/2025292.65294.14291.40292.57391,789291.33
1/28/2025288.99294.20287.65292.68289,746291.44
1/27/2025290.40292.65287.66288.22342,713287.00
1/24/2025289.66292.12286.78290.72328,323289.49
1/23/2025286.56291.20285.21287.82431,722286.60
1/22/2025289.00293.01287.46287.54417,167286.32
1/21/2025292.92295.60289.80290.47499,045289.24