Reliance, Inc. RS
NYSE · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$384,75-2,44 (-0,63 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $384,75 | -0,63 % | $388,22 | $390,14 | $383,81 | 255,40K |
| 2026-09-29 | $387,19 | -1,11 % | $389,55 | $389,55 | $381,13 | 173,90K |
| 2026-09-28 | $391,53 | +1,10 % | $385,48 | $392,99 | $383,50 | 188,50K |
| 2026-09-25 | $387,28 | +0,39 % | $384,31 | $389,13 | $382,13 | 218,30K |
| 2026-09-24 | $385,77 | +0,30 % | $384,51 | $388,10 | $383,18 | 320,30K |
| 2026-09-23 | $384,63 | -0,60 % | $384,07 | $391,19 | $383,29 | 260,00K |
| 2026-09-22 | $386,95 | +0,60 % | $387,45 | $387,45 | $381,79 | 191,50K |
| 2026-09-21 | $384,65 | -1,41 % | $390,69 | $395,30 | $383,85 | 203,50K |
| 2026-09-18 | $390,15 | -2,60 % | $400,07 | $400,07 | $385,80 | 946,70K |
| 2026-09-17 | $400,56 | +1,59 % | $399,24 | $404,32 | $397,98 | 218,70K |
| 2026-09-16 | $394,30 | +0,59 % | $393,62 | $399,47 | $387,78 | 304,80K |
| 2026-09-15 | $392,00 | +2,02 % | $385,99 | $392,84 | $381,87 | 222,90K |
| 2026-09-14 | $384,23 | -2,53 % | $391,27 | $396,07 | $383,52 | 246,20K |
| 2026-09-11 | $394,21 | +0,46 % | $394,38 | $397,22 | $386,38 | 293,10K |
| 2026-09-10 | $392,40 | -0,66 % | $391,81 | $395,26 | $385,35 | 191,20K |
| 2026-09-09 | $394,99 | -0,83 % | $398,95 | $404,06 | $393,55 | 168,10K |
| 2026-09-08 | $398,31 | -0,55 % | $404,99 | $407,64 | $398,02 | 243,40K |
| 2026-09-04 | $400,51 | +0,57 % | $398,13 | $404,36 | $394,30 | 334,90K |
| 2026-09-03 | $398,24 | -0,49 % | $401,15 | $405,13 | $397,22 | 331,20K |
| 2026-09-02 | $400,21 | +2,59 % | $393,09 | $402,67 | $389,44 | 317,30K |
| 2026-09-01 | $390,11 | +1,58 % | $382,67 | $391,69 | $380,10 | 356,40K |
| 2026-08-31 | $384,05 | -0,91 % | $390,93 | $390,93 | $383,43 | 527,00K |
| 2026-08-28 | $387,59 | -1,05 % | $392,44 | $401,00 | $385,28 | 226,60K |
| 2026-08-27 | $391,69 | +0,14 % | $389,43 | $392,40 | $386,88 | 246,90K |
| 2026-08-26 | $391,16 | +1,95 % | $385,09 | $392,59 | $385,09 | 261,50K |
| 2026-08-25 | $383,66 | +0,31 % | $384,00 | $385,52 | $380,25 | 221,80K |
| 2026-08-24 | $382,49 | -1,39 % | $395,63 | $402,07 | $379,90 | 407,40K |
| 2026-08-21 | $387,89 | +1,99 % | $385,00 | $391,18 | $382,90 | 683,30K |
| 2026-08-20 | $380,31 | -4,76 % | $394,60 | $395,50 | $379,86 | 650,10K |
| 2026-08-19 | $399,31 | -5,24 % | $426,00 | $426,40 | $389,00 | 619,60K |
| 2026-08-18 | $421,40 | -1,55 % | $432,62 | $432,62 | $415,81 | 187,60K |
| 2026-08-17 | $428,02 | +0,35 % | $424,65 | $428,73 | $420,67 | 310,60K |
| 2026-08-14 | $426,54 | +0,33 % | $423,66 | $427,60 | $421,40 | 223,40K |
| 2026-08-13 | $425,15 | -0,46 % | $429,00 | $432,65 | $422,72 | 246,20K |
| 2026-08-12 | $427,11 | +0,85 % | $423,68 | $427,83 | $421,88 | 191,30K |
| 2026-08-11 | $423,50 | -1,16 % | $429,92 | $433,02 | $422,85 | 289,10K |
| 2026-08-10 | $428,49 | +1,09 % | $424,00 | $431,05 | $423,87 | 316,40K |
| 2026-08-07 | $423,88 | +1,38 % | $418,16 | $424,75 | $415,38 | 278,80K |
| 2026-08-06 | $418,13 | -0,70 % | $422,97 | $422,97 | $414,87 | 295,50K |
| 2026-08-05 | $421,08 | +1,49 % | $420,00 | $424,77 | $414,24 | 462,30K |
| 2026-08-04 | $414,91 | +1,35 % | $411,39 | $417,76 | $406,99 | 337,80K |
| 2026-08-03 | $409,39 | +0,81 % | $401,04 | $409,63 | $390,05 | 265,20K |
| 2026-07-31 | $406,10 | +1,27 % | $398,27 | $410,67 | $397,77 | 291,00K |
| 2026-07-30 | $401,02 | -0,64 % | $406,19 | $407,70 | $398,62 | 231,60K |
| 2026-07-29 | $403,62 | -2,58 % | $411,23 | $415,80 | $401,67 | 350,90K |
| 2026-07-28 | $414,33 | +2,47 % | $410,60 | $417,46 | $404,58 | 383,10K |
| 2026-07-27 | $404,35 | -0,85 % | $407,61 | $410,37 | $402,13 | 351,70K |
| 2026-07-24 | $407,83 | +3,15 % | $399,38 | $411,90 | $395,63 | 371,60K |
| 2026-07-23 | $395,37 | +2,37 % | $398,76 | $413,96 | $388,30 | 642,30K |
| 2026-07-22 | $386,21 | +0,73 % | $382,50 | $389,10 | $379,91 | 523,10K |
| 2026-07-21 | $383,42 | +0,07 % | $387,34 | $390,55 | $380,54 | 571,40K |
| 2026-07-20 | $383,17 | -3,22 % | $396,32 | $399,85 | $380,90 | 443,40K |
| 2026-07-17 | $395,93 | -0,02 % | $393,57 | $398,68 | $389,62 | 247,80K |
| 2026-07-16 | $396,02 | +1,05 % | $390,14 | $398,38 | $390,06 | 216,60K |
| 2026-07-15 | $391,91 | +0,91 % | $389,87 | $393,40 | $388,69 | 252,10K |
| 2026-07-14 | $388,38 | +0,77 % | $390,00 | $391,80 | $385,19 | 168,60K |
| 2026-07-13 | $385,40 | +1,63 % | $379,72 | $388,71 | $379,72 | 245,10K |
| 2026-07-10 | $379,22 | +0,72 % | $377,75 | $381,10 | $375,22 | 207,90K |
| 2026-07-09 | $376,50 | -1,42 % | $381,41 | $385,95 | $376,15 | 238,60K |
| 2026-07-08 | $381,91 | +0,67 % | $382,41 | $382,74 | $377,61 | 325,00K |
| 2026-07-07 | $379,35 | +0,47 % | $381,18 | $381,27 | $374,86 | 310,40K |
| 2026-07-06 | $377,56 | +1,49 % | $370,66 | $378,86 | $370,66 | 277,10K |
| 2026-07-02 | $372,01 | -0,10 % | $376,58 | $376,69 | $367,78 | 219,60K |
| 2026-07-01 | $372,40 | -0,32 % | $369,08 | $375,68 | $367,74 | 597,00K |
| 2026-06-30 | $373,60 | -0,22 % | $376,38 | $379,40 | $371,35 | 426,20K |
| 2026-06-29 | $374,43 | -2,94 % | $387,83 | $387,83 | $373,47 | 479,70K |
| 2026-06-26 | $385,78 | -4,93 % | $403,50 | $405,84 | $383,54 | 830,40K |
| 2026-06-25 | $405,78 | +2,25 % | $399,29 | $408,06 | $398,69 | 291,10K |
| 2026-06-24 | $396,86 | -0,44 % | $399,23 | $401,60 | $394,54 | 532,90K |
| 2026-06-23 | $398,63 | -1,20 % | $403,50 | $410,12 | $394,34 | 323,60K |
| 2026-06-22 | $403,49 | +1,80 % | $403,55 | $404,79 | $393,35 | 354,20K |
| 2026-06-18 | $396,34 | -1,92 % | $403,98 | $407,21 | $394,00 | 1,15M |
| 2026-06-17 | $404,11 | -2,23 % | $410,23 | $412,54 | $402,66 | 478,00K |
| 2026-06-16 | $413,34 | +1,83 % | $409,06 | $417,17 | $405,21 | 376,50K |
| 2026-06-15 | $405,92 | -1,82 % | $417,58 | $419,83 | $404,92 | 366,80K |
| 2026-06-12 | $413,43 | +0,73 % | $414,72 | $417,25 | $409,54 | 329,00K |
| 2026-06-11 | $410,43 | +4,09 % | $397,91 | $411,00 | $393,00 | 252,60K |
| 2026-06-10 | $394,29 | -1,87 % | $405,00 | $409,66 | $394,29 | 322,90K |
| 2026-06-09 | $401,80 | +1,40 % | $400,00 | $403,68 | $393,03 | 313,80K |
| 2026-06-08 | $396,26 | +0,47 % | $393,18 | $397,02 | $389,23 | 339,30K |
| 2026-06-05 | $394,41 | -0,52 % | $394,03 | $398,79 | $389,64 | 275,90K |
| 2026-06-04 | $396,46 | +0,64 % | $392,84 | $401,41 | $386,61 | 252,80K |
| 2026-06-03 | $393,95 | +0,60 % | $388,87 | $394,92 | $388,87 | 231,00K |
| 2026-06-02 | $391,59 | +2,29 % | $384,36 | $394,62 | $382,55 | 234,00K |
| 2026-06-01 | $382,82 | +0,54 % | $383,46 | $384,93 | $374,71 | 233,90K |
| 2026-05-29 | $380,77 | +0,77 % | $377,17 | $386,39 | $372,74 | 884,90K |
| 2026-05-28 | $377,87 | -0,14 % | $374,88 | $378,16 | $371,80 | 189,30K |
| 2026-05-27 | $378,39 | +0,56 % | $376,19 | $380,51 | $373,48 | 223,80K |
| 2026-05-26 | $376,30 | +2,53 % | $367,14 | $377,19 | $366,06 | 382,30K |
| 2026-05-22 | $367,00 | +0,69 % | $364,49 | $370,00 | $364,48 | 247,10K |