Reliance, Inc. RS
NYSE · United States · Non-Energy Minerals
$384.95+0.20 (+0.05%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $383.90 | -0.22% | $383.19 | $385.81 | $381.12 | 23.91K |
| 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 |