Home

Reliance, Inc. Common Stock (RS)

298.99
+0.00 (0.00%)
NYSE · Last Trade: Sep 8th, 7:27 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/05/2025296.37302.48295.80298.99237,979298.99
9/04/2025289.32294.97287.51294.96286,273294.96
9/03/2025289.18291.46287.39289.84181,450289.84
9/02/2025292.35292.35288.93290.37200,678290.37
8/29/2025294.26298.03294.02295.66359,909295.66
8/28/2025296.96296.96291.00294.32225,723294.32
8/27/2025293.49296.31293.20295.19296,536295.19
8/26/2025294.93295.97290.91295.34395,535295.34
8/25/2025294.76296.83292.60294.33270,668294.33
8/22/2025287.49295.01286.11294.54305,705294.54
8/21/2025283.65286.25283.44285.85305,838285.85
8/20/2025286.86291.84283.04286.09504,937286.09
8/19/2025284.74288.99284.32287.17307,572287.17
8/18/2025286.00287.12281.64283.33291,044283.33
8/15/2025291.40291.40286.06286.06291,580286.06
8/14/2025289.53290.35286.46290.27263,631289.07
8/13/2025287.48294.40287.37293.66236,387292.45
8/12/2025284.86288.04283.20286.51366,484285.33
8/11/2025284.37286.29281.17283.13344,712281.96
8/08/2025287.48289.20284.61285.03316,262283.85
8/07/2025287.58288.22282.56285.47360,413284.29
8/06/2025287.42289.92285.64285.98289,488284.80
8/05/2025286.30288.89284.78287.78287,762286.59
8/04/2025284.58287.24283.00284.66345,049283.48
8/01/2025285.74286.75281.74283.43459,944282.26
7/31/2025290.89295.78289.77290.13421,876288.93
7/30/2025298.66299.91294.61295.17493,554293.95
7/29/2025300.10303.66296.21299.72558,698298.48
7/28/2025305.52308.45299.85300.10793,742298.86
7/25/2025300.90307.99297.83306.14761,042304.87
7/24/2025338.23340.90295.00301.331,219,879300.08
7/23/2025338.36344.32337.74343.66477,279342.24
7/22/2025338.20347.44338.20340.20587,691338.79
7/21/2025337.33343.18335.57339.04700,075337.64
7/18/2025333.06336.79330.77336.21497,879334.82
7/17/2025325.04332.48325.04330.63327,377329.26
7/16/2025321.86326.96320.05325.94301,591324.59
7/15/2025329.15329.15321.99322.00187,227320.67
7/14/2025327.55329.77326.50328.06243,604326.70
7/11/2025330.52332.82325.71328.48368,598327.12
7/10/2025328.00333.71328.00332.56346,102331.19
7/09/2025328.44330.20325.00327.92240,216326.56
7/08/2025323.58330.36323.25327.42283,345326.07
7/07/2025324.87328.18323.74323.77279,961322.43
7/03/2025324.63328.27324.23326.96159,208325.61
7/02/2025322.48325.70321.02325.44317,293324.10
7/01/2025313.46323.00312.14321.33389,237320.00
6/30/2025316.30317.18313.77313.90291,265312.60
6/27/2025314.80318.13313.13316.81580,628315.50
6/26/2025312.29315.25308.31314.65150,769313.35
6/25/2025308.96310.59306.88309.04212,368307.76
6/24/2025310.00312.15307.64308.90275,735307.62
6/23/2025306.33309.86305.55309.33297,502308.05
6/20/2025311.82311.82304.28307.551,232,972306.28
6/18/2025310.40312.19307.41309.05411,390307.77
6/17/2025304.79312.19304.05309.74349,322308.46
6/16/2025311.00312.39303.97305.82290,891304.56
6/13/2025306.98312.70304.48310.12272,638308.84
6/12/2025306.57311.09303.95309.98558,526308.70
6/11/2025309.90309.90301.64307.64413,023306.37
6/10/2025310.30311.99308.52311.59406,603310.30
6/09/2025310.24312.25305.87309.13292,780307.85