Reliance, Inc. Common Stock (RS)

319.01
-8.27 (-2.53%)
NYSE · Last Trade: Feb 21st, 12:43 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/20/2026320.36322.43313.05319.01496,785319.01
2/19/2026332.00346.30317.94327.28708,955327.28
2/18/2026342.44346.26333.86336.44586,317336.44
2/17/2026340.48350.23332.22340.30449,774340.30
2/13/2026352.50352.89339.10343.43573,279343.43
2/12/2026359.42365.59351.60356.25467,471356.25
2/11/2026355.00360.64353.00360.37328,652360.37
2/10/2026352.00354.74348.49353.28353,950353.28
2/09/2026352.13353.81347.70352.26274,027352.26
2/06/2026343.80354.38343.04353.27373,467353.27
2/05/2026345.10348.36340.74342.27325,590342.27
2/04/2026339.22347.00338.51346.73356,294346.73
2/03/2026335.00338.66332.44336.09474,909336.09
2/02/2026328.69333.84326.91332.06389,316332.06
1/30/2026327.71331.20325.32329.50627,325329.50
1/29/2026329.23332.58327.91332.29320,649332.29
1/28/2026328.81329.49323.93325.86241,192325.86
1/27/2026324.14327.44320.50327.23323,852327.23
1/26/2026332.87336.55324.31326.47256,734326.47
1/23/2026328.48329.84325.75329.83285,999329.83
1/22/2026333.18334.05327.12328.21283,821328.21
1/21/2026324.15331.76323.80330.84358,299330.84
1/20/2026319.40325.06318.76322.24458,646322.24
1/16/2026322.55325.55318.92324.03465,245324.03
1/15/2026316.58324.56315.92322.55394,615322.55
1/14/2026311.78319.88311.67315.58343,606315.58
1/13/2026311.08315.20310.07311.62213,856311.62
1/12/2026309.25311.90306.98310.06197,174310.06
1/09/2026307.88310.79305.94308.83264,530308.83
1/08/2026298.05309.44297.28307.86406,579307.86
1/07/2026301.21302.17297.71300.07266,578300.07
1/06/2026297.62302.32296.41299.82229,377299.82
1/05/2026295.90301.63295.90296.57245,667296.57
1/02/2026290.83297.15287.95295.82216,850295.82
12/31/2025291.15292.99287.51288.87216,315288.87
12/30/2025294.06294.69290.80291.51197,580291.51
12/29/2025295.29295.56292.14292.87216,203292.87
12/26/2025296.08297.57294.38296.71105,850296.71
12/24/2025295.52298.40294.57295.51159,767295.51
12/23/2025295.49298.49295.22295.37222,826295.37
12/22/2025291.84297.93291.30295.52193,858295.52
12/19/2025295.70298.11289.23290.99831,739290.99
12/18/2025295.90300.72294.92296.62390,501296.62
12/17/2025293.54299.67293.54297.71516,527297.71
12/16/2025292.24295.20290.62294.42436,351294.42
12/15/2025292.00292.48284.91291.88332,352291.88
12/12/2025292.27295.00288.95291.53330,262291.53
12/11/2025289.66294.04289.42291.14303,742291.14
12/10/2025280.54290.55280.54288.91546,505288.91
12/09/2025280.31282.79279.35280.63225,561280.63
12/08/2025283.86286.06279.93281.28268,922281.28
12/05/2025288.82288.82284.37285.82272,210285.82
12/04/2025288.28289.53284.93288.09281,125288.09
12/03/2025278.37289.10275.00288.01331,111288.01
12/02/2025283.34283.35278.13278.37291,542278.37
12/01/2025278.14285.46278.14282.76363,076282.76
11/28/2025280.46281.51278.28279.32164,943279.32
11/26/2025280.00281.78274.99280.59366,322280.59
11/25/2025273.43283.15271.82279.68258,148279.68
11/24/2025274.25275.56271.88273.34535,028273.34
11/21/2025267.00276.34264.67275.14319,966275.14