Canada markets closed

Reliance, Inc. (RS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
313.56-0.38 (-0.12%)
At close: 04:00PM EDT
313.91 +0.35 (+0.11%)
After hours: 06:02PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2024317.25319.77310.58313.56313.56301,000
Apr 23, 2024315.99317.08312.42313.94313.94233,200
Apr 22, 2024319.07321.64315.38319.54319.54159,000
Apr 19, 2024319.58322.83315.00319.49319.49223,900
Apr 18, 2024324.10324.11317.98320.16320.16147,700
Apr 17, 2024326.81326.86322.04322.12322.12145,800
Apr 16, 2024323.08323.88319.39322.88322.88160,600
Apr 15, 2024329.92330.46323.40325.23325.23175,800
Apr 12, 2024329.29329.95324.88325.53325.53182,000
Apr 11, 2024331.12332.56328.43330.75330.75194,500
Apr 10, 2024331.33334.77330.21332.01332.01189,800
Apr 09, 2024339.29341.89333.25335.95335.95193,900
Apr 08, 2024342.08342.20334.97337.08337.08234,800
Apr 05, 2024336.26340.06334.80340.04340.04182,900
Apr 04, 2024340.27341.59335.36336.28336.28168,300
Apr 03, 2024332.70338.85332.70338.51338.51215,800
Apr 02, 2024331.85334.57328.83333.08333.08268,000
Apr 01, 2024335.40335.40330.26333.14333.14167,700
Mar 28, 2024336.61337.02333.22334.18334.18227,900
Mar 27, 2024333.70337.11333.30336.90336.90170,400
Mar 26, 2024332.33334.68329.11331.38331.38203,100
Mar 25, 2024332.23336.13331.49331.53331.53211,400
Mar 22, 2024332.01332.84328.56330.43330.43207,400
Mar 21, 2024329.69332.48326.45331.85331.85166,600
Mar 20, 2024326.51328.67324.60326.93326.93162,300
Mar 19, 2024321.40326.31321.40325.08325.08323,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...