Reliance, Inc. Common Stock (RS)

384.05
+0.00 (0.00%)
NYSE· Last Trade: Sep 1st, 5:48 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/31/2026390.93390.93383.43384.05529,305384.05
8/28/2026392.44401.00385.28387.59226,636387.59
8/27/2026389.43392.40386.88391.69246,921391.69
8/26/2026385.09392.59385.09391.16261,488391.16
8/25/2026384.00385.52380.25383.66221,786383.66
8/24/2026395.63402.07379.90382.49407,387382.49
8/21/2026385.00391.18382.90387.89683,272387.89
8/20/2026394.60395.50379.86380.31650,097380.31
8/19/2026426.00426.40389.00399.31619,566399.31
8/18/2026432.62432.62415.81421.40187,640421.40
8/17/2026424.65428.73420.67428.02310,644428.02
8/14/2026423.66427.60421.39426.54223,394426.54
8/13/2026429.00432.65422.72425.15246,287423.90
8/12/2026423.68427.83421.88427.11193,158425.85
8/11/2026429.92433.02422.85423.50289,080422.25
8/10/2026424.00431.05423.87428.49316,399427.23
8/07/2026418.16424.75415.38423.88279,020422.63
8/06/2026422.97422.97414.87418.13295,722416.90
8/05/2026420.00424.76414.24421.08462,347419.84
8/04/2026411.39417.76406.99414.91337,786413.69
8/03/2026401.04409.63390.05409.39265,171408.19
7/31/2026398.27410.67397.76406.10290,969404.91
7/30/2026406.19407.70398.62401.02231,599399.84
7/29/2026411.23415.80401.67403.62350,893402.43
7/28/2026410.60417.46404.58414.33383,052413.11
7/27/2026407.61410.37402.13404.35351,734403.16
7/24/2026399.38411.90395.63407.83371,585406.63
7/23/2026398.76413.96388.30395.37642,270394.21
7/22/2026382.50389.10379.91386.21523,095385.07
7/21/2026387.34390.55380.54383.42571,370382.29
7/20/2026396.32399.85380.90383.17443,428382.04
7/17/2026393.57398.68389.62395.93247,821394.77
7/16/2026390.14398.38390.06396.02216,577394.86
7/15/2026389.87393.40388.69391.91252,128390.76
7/14/2026390.00391.80385.19388.38168,620387.24
7/13/2026379.72388.71379.72385.40245,108384.27
7/10/2026377.75381.10375.22379.22207,898378.11
7/09/2026381.41385.95376.15376.50238,565375.39
7/08/2026382.41382.74377.61381.91324,993380.79
7/07/2026381.18381.27374.86379.35310,430378.24
7/06/2026370.66378.86370.66377.56277,129376.45
7/02/2026376.58376.69367.78372.01219,650370.92
7/01/2026369.08375.68367.74372.40596,986371.31
6/30/2026376.38379.40371.35373.60426,184372.50
6/29/2026387.83387.83373.47374.43479,710373.33
6/26/2026403.50405.84383.54385.78830,400384.65
6/25/2026399.29408.06398.69405.78291,232404.59
6/24/2026399.23401.60394.54396.86532,967395.69
6/23/2026403.50410.12394.34398.63323,565397.46
6/22/2026403.55404.79393.35403.49354,171402.30
6/18/2026403.98407.21394.00396.341,150,081395.18
6/17/2026410.23412.54402.66404.11477,978402.92
6/16/2026409.06417.17405.21413.34376,496412.13
6/15/2026417.58419.83404.92405.92366,768404.73
6/12/2026414.72417.25409.54413.43328,964412.21
6/11/2026397.91411.00393.00410.43252,598409.22
6/10/2026405.00409.65394.29394.29322,908393.13
6/09/2026400.00403.68393.03401.80313,751400.62
6/08/2026393.18397.02389.23396.26339,260395.10
6/05/2026394.03398.79389.64394.41275,870393.25
6/04/2026392.84401.41386.61396.46252,771395.29
6/03/2026388.87394.92388.87393.95230,961392.79
6/02/2026384.36394.62382.55391.59234,047390.44
6/01/2026383.46384.93374.71382.82233,938381.69