NYSE - Nasdaq Real Time Price USD

Reliance, Inc. (RS)

Compare
277.76
+2.96
+(1.08%)
At close: January 14 at 4:00:02 PM EST
278.80
+1.04
+(0.37%)
Pre-Market: 5:10:39 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 2025275.72278.38273.36277.76277.76387,800
Jan 13, 2025266.62275.44265.31274.80274.80462,300
Jan 10, 2025263.32269.96263.32267.04267.04536,200
Jan 8, 2025272.03272.66265.99267.51267.51507,600
Jan 7, 2025271.22272.87268.20270.11270.11689,700
Jan 6, 2025271.67277.10270.25271.34271.34444,800
Jan 3, 2025266.77269.03263.07267.75267.75430,200
Jan 2, 2025272.32273.48266.14266.61266.61324,800
Dec 31, 2024266.75271.66266.75269.26269.26346,700
Dec 30, 2024267.81269.48265.98266.22266.22279,900
Dec 27, 2024269.61273.39268.04269.73269.73304,200
Dec 26, 2024268.81272.05268.16271.30271.30333,700
Dec 24, 2024270.43271.83269.45270.98270.98131,600
Dec 23, 2024268.25270.68267.01270.08270.08404,000
Dec 20, 2024261.93271.32256.98269.02269.023,921,800
Dec 19, 2024269.24272.50262.49264.20264.20500,400
Dec 18, 2024280.31282.67267.43268.47268.47435,700
Dec 17, 2024285.21285.65277.52280.07280.07722,900
Dec 16, 2024290.00291.38287.21287.82287.82395,500
Dec 13, 2024300.07302.55291.73292.16292.16263,700
Dec 12, 2024303.23304.04298.84301.43301.43354,100
Dec 11, 2024308.61310.14304.67306.29306.29401,700
Dec 10, 2024308.41309.64302.62306.88306.88287,100
Dec 9, 2024308.17310.32306.29308.26308.26256,700
Dec 6, 2024309.88310.00302.90304.39304.39265,200
Dec 5, 2024310.82311.23305.58307.60307.60325,100
Dec 4, 2024315.76315.76309.32310.82310.82214,300
Dec 3, 2024321.61322.37316.73317.32317.32211,300
Dec 2, 2024323.15324.45319.08319.95319.95409,500
Nov 29, 2024324.76325.20320.87321.24321.24174,000
Nov 27, 2024322.87325.95320.95322.58322.58252,600
Nov 26, 2024321.77323.15318.88321.91321.91205,400
Nov 25, 2024319.99324.80319.49323.08323.08562,700
Nov 22, 2024 1.10 Dividend
Nov 22, 2024316.18322.08316.18319.27319.27282,200
Nov 21, 2024312.45318.33312.45316.43315.33326,300
Nov 20, 2024310.26314.32308.74313.53312.44378,300
Nov 19, 2024307.67310.99307.11309.03307.96304,800
Nov 18, 2024309.91311.85308.40310.33309.25408,700
Nov 15, 2024312.42314.00309.00310.44309.36318,600
Nov 14, 2024312.41314.38305.74309.97308.89405,100
Nov 13, 2024319.62319.89312.59312.92311.83228,600
Nov 12, 2024320.87321.81316.33319.81318.70402,800
Nov 11, 2024322.60324.83318.73323.18322.06334,900
Nov 8, 2024317.55322.24316.76320.62319.51287,500
Nov 7, 2024325.66326.01315.00321.03319.91565,000
Nov 6, 2024318.03326.87314.86326.32325.19698,100
Nov 5, 2024286.70292.06285.60291.70290.69294,300
Nov 4, 2024286.26290.01285.57289.04288.04219,200
Nov 1, 2024286.61288.40283.80287.09286.09235,700
Oct 31, 2024290.17290.20285.58286.34285.34244,600
Oct 30, 2024291.35295.00289.12289.59288.58147,900
Oct 29, 2024294.99295.50292.30294.35293.33253,700
Oct 28, 2024285.42299.61285.42297.54296.51372,500
Oct 25, 2024292.88293.80283.25283.54282.55368,700
Oct 24, 2024289.49298.43286.69293.80292.78636,400
Oct 23, 2024287.19289.81281.81282.63281.65387,700
Oct 22, 2024296.18296.18285.42287.19286.19337,400
Oct 21, 2024297.32298.73294.31296.32295.29204,200
Oct 18, 2024298.01298.01294.13296.92295.89179,500
Oct 17, 2024292.95297.65292.90296.34295.31270,000
Oct 16, 2024292.67293.49290.45292.25291.23157,300
Oct 15, 2024291.49295.99290.79290.82289.81207,000
Oct 14, 2024288.86294.01287.16293.66292.64248,900
Oct 11, 2024286.67291.46284.63290.95289.94274,700
Oct 10, 2024284.55287.00283.91286.42285.42274,900
Oct 9, 2024282.60288.07281.45288.07287.07225,800
Oct 8, 2024282.77284.94280.00283.46282.47283,900
Oct 7, 2024280.00284.86277.64284.67283.68272,300
Oct 4, 2024284.20284.98280.48281.38280.40227,300
Oct 3, 2024284.64285.07279.02279.86278.89272,800
Oct 2, 2024289.77292.10284.03285.93284.94221,000
Oct 1, 2024287.94291.04285.56289.96288.95227,800
Sep 30, 2024289.82289.82286.00289.21288.20276,300
Sep 27, 2024291.95292.76287.98289.62288.61214,600
Sep 26, 2024291.37293.68289.34289.99288.98258,300
Sep 25, 2024289.01289.43285.39287.46286.46365,400
Sep 24, 2024287.34290.75286.29289.42288.41375,200
Sep 23, 2024281.82284.04278.70283.73282.74390,300
Sep 20, 2024282.73282.96279.96281.08280.101,416,800
Sep 19, 2024282.97287.00279.93286.14285.15370,400
Sep 18, 2024281.00282.50276.35277.11276.15365,100
Sep 17, 2024280.20282.90277.83280.61279.63265,200
Sep 16, 2024279.39280.75276.60279.29278.32263,100
Sep 13, 2024276.30280.00274.60277.90276.93281,700
Sep 12, 2024273.80274.75270.98274.04273.09323,000
Sep 11, 2024270.44273.13264.99272.22271.27542,800
Sep 10, 2024272.73273.28268.61271.23270.29335,800
Sep 9, 2024273.61276.38271.87272.37271.42378,600
Sep 6, 2024271.62274.71270.60272.69271.74376,500
Sep 5, 2024273.67273.67269.67271.96271.01433,100
Sep 4, 2024272.00275.93271.60273.46272.51330,500
Sep 3, 2024283.55283.55271.41272.79271.84365,800
Aug 30, 2024281.41286.78280.73286.65285.65507,100
Aug 29, 2024280.50285.00278.48280.60279.62260,500
Aug 28, 2024281.37281.37277.46278.37277.40321,900
Aug 27, 2024286.24286.24280.57281.78280.80256,000
Aug 26, 2024284.83287.06283.08286.71285.71495,800
Aug 23, 2024281.00283.22279.03282.14281.16274,100
Aug 22, 2024283.50283.50278.08279.20278.23288,200
Aug 21, 2024281.66283.78279.39283.35282.37230,700
Aug 20, 2024280.44281.16278.18279.07278.10238,000
Aug 19, 2024281.99284.00279.61280.19279.22206,500
Aug 16, 2024 1.10 Dividend
Aug 16, 2024282.22283.75280.70281.54280.56197,500
Aug 15, 2024284.67286.22280.83283.50281.42231,200
Aug 14, 2024282.82282.82277.79280.14278.08272,800
Aug 13, 2024279.84283.36278.66282.53280.46331,600
Aug 12, 2024282.82282.82278.47278.81276.76310,600
Aug 9, 2024285.72285.72281.17282.82280.74358,400
Aug 8, 2024284.57287.36283.92285.30283.21275,900
Aug 7, 2024291.53293.86282.39282.41280.34422,700
Aug 6, 2024284.30291.88282.25287.11285.00474,800
Aug 5, 2024277.14289.49275.00283.99281.90648,500
Aug 2, 2024289.21290.80283.82287.22285.11402,300
Aug 1, 2024304.94307.27293.51295.95293.78342,800
Jul 31, 2024303.86311.23303.61304.56302.32417,800
Jul 30, 2024304.00305.99300.48302.00299.78308,000
Jul 29, 2024302.99305.80301.66303.00300.78277,700
Jul 26, 2024302.01307.21301.81304.05301.82452,800
Jul 25, 2024302.12314.17292.22308.15305.89832,000
Jul 24, 2024301.22302.24293.75293.82291.66474,000
Jul 23, 2024300.57302.00299.27301.16298.95335,000
Jul 22, 2024304.51304.51299.77302.70300.48348,400
Jul 19, 2024308.81310.15303.88304.12301.89284,800
Jul 18, 2024307.56311.97306.09307.96305.70355,100
Jul 17, 2024307.89310.39306.53308.75306.48311,000
Jul 16, 2024300.43308.04300.43307.63305.37283,900
Jul 15, 2024299.61304.22299.61300.44298.23354,100
Jul 12, 2024296.76300.00293.40296.82294.64401,800
Jul 11, 2024288.02293.82288.02292.42290.27448,600
Jul 10, 2024278.45284.62278.45284.15282.06301,400
Jul 9, 2024279.66281.21277.71277.90275.86314,600
Jul 8, 2024280.90282.57280.32280.70278.64251,300
Jul 5, 2024280.00281.68278.00280.51278.45642,700
Jul 3, 2024283.15285.35281.75282.24280.17266,600
Jul 2, 2024279.98283.46279.43282.84280.76395,800
Jul 1, 2024286.74288.02278.78279.98277.92467,900
Jun 28, 2024283.17288.49282.49285.60283.50840,200
Jun 27, 2024282.71285.69279.95280.64278.58467,700
Jun 26, 2024277.94282.95277.01282.72280.64349,400
Jun 25, 2024282.24282.33278.39280.03277.97447,000
Jun 24, 2024283.02284.95281.41282.10280.03350,800
Jun 21, 2024280.84283.78279.19281.90279.831,529,500
Jun 20, 2024283.06284.56279.89280.73278.67492,400
Jun 18, 2024285.29286.88279.78283.19281.11373,800
Jun 17, 2024277.00285.57275.71284.74282.65442,800
Jun 14, 2024276.19278.38274.48277.09275.06424,000
Jun 13, 2024279.56281.11277.41279.47277.42393,400
Jun 12, 2024283.46284.57280.12280.93278.87310,200
Jun 11, 2024282.84282.84279.38280.79278.73362,400
Jun 10, 2024285.15286.25280.95284.57282.48422,800
Jun 7, 2024287.59291.47285.79286.96284.85342,200
Jun 6, 2024289.50291.72288.43289.44287.31222,600
Jun 5, 2024288.15291.15286.48289.36287.24366,100
Jun 4, 2024294.71297.29287.75288.15286.03407,600
Jun 3, 2024300.75302.08296.38297.23295.05257,000
May 31, 2024298.43301.39293.84300.78298.57687,000
May 30, 2024293.20299.30292.30298.16295.97360,300
May 29, 2024299.95302.20292.29292.53290.38349,300
May 28, 2024303.65304.58298.95302.13299.91376,400
May 24, 2024307.00307.00303.03303.80301.57329,000
May 23, 2024 1.10 Dividend
May 23, 2024301.72306.12301.02304.80302.56344,400
May 22, 2024299.46304.05299.46302.27298.96327,300
May 21, 2024302.63303.44298.53300.55297.26241,900
May 20, 2024299.35303.90298.00303.31299.99331,200
May 17, 2024298.32299.71296.59298.37295.10356,400
May 16, 2024296.49299.79296.49298.06294.79275,800
May 15, 2024292.12297.43292.12296.56293.31378,800
May 14, 2024294.77295.22289.42290.65287.47399,800
May 13, 2024293.51296.13293.46293.80290.58235,800
May 10, 2024295.74296.77292.87293.15289.94228,100
May 9, 2024292.66298.91292.66295.51292.27234,000
May 8, 2024294.02297.60292.60292.81289.60275,000
May 7, 2024290.52297.39290.52295.36292.12438,100
May 6, 2024292.38294.33289.06292.16288.96298,500
May 3, 2024293.30293.30288.09289.78286.61249,200
May 2, 2024288.65291.31287.16290.72287.54281,000
May 1, 2024284.56291.38281.32286.31283.17387,500
Apr 30, 2024292.23292.92284.37284.72281.60401,900
Apr 29, 2024292.04294.51290.30293.93290.71364,000
Apr 26, 2024290.39298.00289.90290.62287.44488,500
Apr 25, 2024295.41295.41281.22292.13288.93920,200
Apr 24, 2024317.25319.77310.58313.56310.12301,000
Apr 23, 2024315.99317.08312.42313.94310.50233,200
Apr 22, 2024319.07321.64315.38319.54316.04159,000
Apr 19, 2024319.58322.83315.00319.49315.99223,900
Apr 18, 2024324.10324.11317.98320.16316.65147,700
Apr 17, 2024326.81326.86322.04322.12318.59145,800
Apr 16, 2024323.08323.88319.39322.88319.34160,600
Apr 15, 2024329.92330.46323.40325.23321.67175,800
Apr 12, 2024329.29329.95324.88325.53321.96182,000
Apr 11, 2024331.12332.56328.43330.75327.13194,500
Apr 10, 2024331.33334.77330.21332.01328.37189,800
Apr 9, 2024339.29341.89333.25335.95332.27193,900
Apr 8, 2024342.08342.20334.97337.08333.39234,800
Apr 5, 2024336.26340.06334.80340.04336.31182,900
Apr 4, 2024340.27341.59335.36336.28332.60168,300
Apr 3, 2024332.70338.85332.70338.51334.80215,800
Apr 2, 2024331.85334.57328.83333.08329.43268,000
Apr 1, 2024335.40335.40330.26333.14329.49167,700
Mar 28, 2024336.61337.02333.22334.18330.52227,900
Mar 27, 2024333.70337.11333.30336.90333.21170,400
Mar 26, 2024332.33334.68329.11331.38327.75203,100
Mar 25, 2024332.23336.13331.49331.53327.90211,400
Mar 22, 2024332.01332.84328.56330.43326.81207,400
Mar 21, 2024329.69332.48326.45331.85328.21166,600
Mar 20, 2024326.51328.67324.60326.93323.35162,300
Mar 19, 2024321.40326.31321.40325.08321.52323,900
Mar 18, 2024323.93324.19320.04320.71317.20203,100
Mar 15, 2024316.98322.64316.98320.64317.131,078,100
Mar 14, 2024323.88324.67314.21319.25315.75315,300
Mar 13, 2024321.45324.22318.62324.07320.52310,600
Mar 12, 2024318.60321.49316.75321.18317.66176,700
Mar 11, 2024317.83318.53312.83317.94314.46193,600
Mar 8, 2024323.55324.85318.21319.80316.30311,200
Mar 7, 2024 1.10 Dividend
Mar 7, 2024323.38325.05319.52321.98318.45253,600
Mar 6, 2024325.08325.08319.96322.27317.65193,400
Mar 5, 2024319.93322.52318.29320.26315.67185,400
Mar 4, 2024322.08325.17320.78321.77317.16250,900
Mar 1, 2024322.96324.95319.88320.18315.59258,500
Feb 29, 2024321.80322.37317.83321.22316.62744,800
Feb 28, 2024320.50324.16318.17321.46316.85249,300
Feb 27, 2024325.04326.38322.10322.90318.27255,000
Feb 26, 2024322.89327.81322.43325.59320.92177,800
Feb 23, 2024320.70325.12319.19324.12319.48226,200
Feb 22, 2024316.27320.20316.27319.30314.72215,100
Feb 21, 2024318.02319.03313.42316.27311.74310,000
Feb 20, 2024323.36325.82317.32317.57313.02423,500
Feb 16, 2024331.40333.33326.40326.43321.75395,100
Feb 15, 2024319.88332.66318.14332.34327.58600,600
Feb 14, 2024290.71295.27288.57294.65290.43290,900
Feb 13, 2024293.08294.68286.25289.07284.93255,500
Feb 12, 2024300.00302.89298.10298.47294.19246,600
Feb 9, 2024298.51299.75297.60299.61295.32205,200
Feb 8, 2024297.70298.55296.86297.43293.17187,800
Feb 7, 2024292.73298.60291.91298.26293.99201,100
Feb 6, 2024288.52291.69287.55291.39287.21149,900
Feb 5, 2024287.74289.20285.14288.64284.50128,100
Feb 2, 2024289.10292.24286.73290.14285.98172,000
Feb 1, 2024286.39290.66285.90289.60285.45213,900
Jan 31, 2024291.19291.45283.83285.42281.33299,900
Jan 30, 2024283.17291.05283.17290.75286.58153,000
Jan 29, 2024281.76284.92279.86284.84280.76165,600
Jan 26, 2024281.36283.72279.55281.29277.26131,200
Jan 25, 2024281.49283.82280.00280.41276.39171,400
Jan 24, 2024283.11284.03280.02280.98276.95163,900
Jan 23, 2024285.00286.69280.77281.58277.54212,300
Jan 22, 2024278.47283.40278.13283.37279.31231,700
Jan 19, 2024280.92280.92276.70278.84274.84164,700
Jan 18, 2024280.67281.51279.20280.29276.27166,800
Jan 17, 2024275.96280.09275.00278.85274.85130,100
Jan 16, 2024281.08281.48278.59278.59274.60243,800

Related Tickers

ZEUS Olympic Steel, Inc.
32.85
+1.08%
 
STLD Steel Dynamics, Inc.
123.52
+0.20%
 
CMC Commercial Metals Company
49.09
+1.28%
 
PKX POSCO Holdings Inc.
44.60
+0.41%
 
USAP Universal Stainless & Alloy Products, Inc.
44.71
+0.49%
 
MT ArcelorMittal S.A.
22.44
+0.67%
 
MTUS Metallus Inc.
14.37
+1.05%
 
MSB Mesabi Trust
26.74
-0.52%
 
WS Worthington Steel, Inc.
29.70
+1.57%
 
TX Ternium S.A.
28.73
-1.24%