Australia markets close in 39 minutes

Reliance, Inc. (RS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
292.13-21.43 (-6.83%)
At close: 04:00PM EDT
293.77 +1.64 (+0.56%)
After hours: 05:26PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024295.41295.41281.22292.13292.13920,200
24 Apr 2024317.25319.77310.58313.56313.56301,000
23 Apr 2024315.99317.08312.42313.94313.94233,200
22 Apr 2024319.07321.64315.38319.54319.54159,000
19 Apr 2024319.58322.83315.00319.49319.49223,900
18 Apr 2024324.10324.11317.98320.16320.16147,700
17 Apr 2024326.81326.86322.04322.12322.12145,800
16 Apr 2024323.08323.88319.39322.88322.88160,600
15 Apr 2024329.92330.46323.40325.23325.23175,800
12 Apr 2024329.29329.95324.88325.53325.53182,000
11 Apr 2024331.12332.56328.43330.75330.75194,500
10 Apr 2024331.33334.77330.21332.01332.01189,800
09 Apr 2024339.29341.89333.25335.95335.95193,900
08 Apr 2024342.08342.20334.97337.08337.08234,800
05 Apr 2024336.26340.06334.80340.04340.04182,900
04 Apr 2024340.27341.59335.36336.28336.28168,300
03 Apr 2024332.70338.85332.70338.51338.51215,800
02 Apr 2024331.85334.57328.83333.08333.08268,000
01 Apr 2024335.40335.40330.26333.14333.14167,700
28 Mar 2024336.61337.02333.22334.18334.18227,900
27 Mar 2024333.70337.11333.30336.90336.90170,400
26 Mar 2024332.33334.68329.11331.38331.38203,100
25 Mar 2024332.23336.13331.49331.53331.53211,400
22 Mar 2024332.01332.84328.56330.43330.43207,400
21 Mar 2024329.69332.48326.45331.85331.85166,600
20 Mar 2024326.51328.67324.60326.93326.93162,300
19 Mar 2024321.40326.31321.40325.08325.08323,900
18 Mar 2024323.93324.19320.04320.71320.71203,100
15 Mar 2024316.98322.64316.98320.64320.641,078,100
14 Mar 2024323.88324.67314.21319.25319.25315,300
13 Mar 2024321.45324.22318.62324.07324.07310,600
12 Mar 2024318.60321.49316.75321.18321.18176,700
11 Mar 2024317.83318.53312.83317.94317.94193,600
08 Mar 2024323.55324.85318.21319.80319.80311,200
07 Mar 2024323.38325.05319.52321.98321.98253,600
07 Mar 20241.1 Dividend
06 Mar 2024325.08325.08319.96322.27321.17193,400
05 Mar 2024319.93322.52318.29320.26319.17185,400
04 Mar 2024322.08325.17320.78321.77320.67250,900
01 Mar 2024322.96324.95319.88320.18319.09258,500
29 Feb 2024321.80322.37317.83321.22320.12744,800
28 Feb 2024320.50324.16318.17321.46320.36249,300
27 Feb 2024325.04326.38322.10322.90321.80255,000
26 Feb 2024322.89327.81322.43325.59324.48177,800
23 Feb 2024320.70325.12319.19324.12323.01226,200
22 Feb 2024316.27320.20316.27319.30318.21215,100
21 Feb 2024318.02319.03313.42316.27315.19310,000
20 Feb 2024323.36325.82317.32317.57316.49423,500
16 Feb 2024331.40333.33326.40326.43325.32395,100
15 Feb 2024319.88332.66318.14332.34331.21600,600
14 Feb 2024290.71295.27288.57294.65293.64290,900
13 Feb 2024293.08294.68286.25289.07288.08255,500
12 Feb 2024300.00302.89298.10298.47297.45246,600
09 Feb 2024298.51299.75297.60299.61298.59205,200
08 Feb 2024297.70298.55296.86297.43296.41187,800
07 Feb 2024292.73298.60291.91298.26297.24201,100
06 Feb 2024288.52291.69287.55291.39290.40149,900
05 Feb 2024287.74289.20285.14288.64287.65128,100
02 Feb 2024289.10292.24286.73290.14289.15172,000
01 Feb 2024286.39290.66285.90289.60288.61213,900
31 Jan 2024291.19291.45283.83285.42284.45299,900
30 Jan 2024283.17291.05283.17290.75289.76153,000
29 Jan 2024281.76284.92279.86284.84283.87165,600
26 Jan 2024281.36283.72279.55281.29280.33131,200
25 Jan 2024281.49283.82280.00280.41279.45171,400
24 Jan 2024283.11284.03280.02280.98280.02163,900
23 Jan 2024285.00286.69280.77281.58280.62212,300
22 Jan 2024278.47283.40278.13283.37282.40231,700
19 Jan 2024280.92280.92276.70278.84277.89164,700
18 Jan 2024280.67281.51279.20280.29279.33166,800
17 Jan 2024275.96280.09275.00278.85277.90130,100
16 Jan 2024281.08281.48278.59278.59277.64243,800
12 Jan 2024281.75282.83278.77281.97281.01133,800
11 Jan 2024277.49280.92276.40280.82279.86229,900
10 Jan 2024276.56277.76275.01277.00276.05189,300
09 Jan 2024282.59282.59276.82277.49276.54190,600
08 Jan 2024277.99284.86274.56284.36283.39236,800
05 Jan 2024274.13278.46273.88277.64276.69352,800
04 Jan 2024279.84281.65275.24275.61274.67217,300
03 Jan 2024279.37282.26278.50279.13278.18185,200
02 Jan 2024278.77282.49278.18281.43280.47184,300
29 Dec 2023281.14282.10278.49279.68278.73188,600
28 Dec 2023282.49282.71280.44281.25280.29105,200
27 Dec 2023282.26284.33282.15282.91281.94112,300
26 Dec 2023282.51284.01281.60282.75281.78103,500
22 Dec 2023280.20284.29279.00282.68281.72227,900
21 Dec 2023275.40279.84275.00279.01278.06266,300
20 Dec 2023275.51279.41273.80273.82272.89216,000
19 Dec 2023273.96277.67273.27277.13276.18262,100
18 Dec 2023274.61277.71273.02273.13272.20265,800
15 Dec 2023270.16275.24269.40270.52269.60637,400
14 Dec 2023271.05273.12268.35269.87268.95389,000
13 Dec 2023266.07269.22263.80268.92268.00371,800
12 Dec 2023270.00270.00265.58266.10265.19230,100
11 Dec 2023264.65270.13261.77269.95269.03292,700
08 Dec 2023266.89269.00264.52264.64263.74173,200
07 Dec 2023267.00267.63264.68267.63266.72178,400
06 Dec 2023269.33271.20265.40267.05266.14272,600
05 Dec 2023276.47276.47269.29269.67268.75293,500
04 Dec 2023277.32280.79276.58277.53276.58270,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...