Reliance, Inc. Common Stock (RS)
308.22
+6.31 (2.09%)
NYSE · Last Trade: Jun 4th, 2:43 AM EDT
Historical Prices For Reliance, Inc. Common Stock (RS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/03/2025 | 298.99 | 308.72 | 295.61 | 308.22 | 412,395 | 308.22 |
| 6/02/2025 | 303.62 | 310.00 | 297.01 | 301.91 | 491,523 | 301.91 |
| 5/30/2025 | 289.42 | 292.99 | 286.52 | 292.82 | 696,873 | 292.82 |
| 5/29/2025 | 295.80 | 295.80 | 290.02 | 291.94 | 328,243 | 291.94 |
| 5/28/2025 | 299.87 | 300.44 | 294.75 | 295.56 | 219,359 | 295.56 |
| 5/27/2025 | 294.50 | 300.57 | 291.83 | 300.24 | 406,595 | 300.24 |
| 5/23/2025 | 291.46 | 293.78 | 288.96 | 291.98 | 250,530 | 291.98 |
| 5/22/2025 | 299.63 | 300.66 | 293.20 | 295.82 | 273,157 | 294.62 |
| 5/21/2025 | 302.56 | 303.88 | 298.72 | 299.78 | 280,103 | 298.56 |
| 5/20/2025 | 304.18 | 305.47 | 302.25 | 303.94 | 259,492 | 302.71 |
| 5/19/2025 | 300.19 | 304.78 | 298.83 | 304.46 | 186,999 | 303.23 |
| 5/16/2025 | 299.64 | 304.83 | 298.87 | 304.00 | 303,384 | 302.77 |
| 5/15/2025 | 299.23 | 301.01 | 298.34 | 300.73 | 176,053 | 299.51 |
| 5/14/2025 | 299.99 | 301.20 | 297.46 | 300.25 | 222,777 | 299.03 |
| 5/13/2025 | 306.03 | 306.03 | 298.96 | 299.16 | 275,357 | 297.95 |
| 5/12/2025 | 304.76 | 306.53 | 301.74 | 304.45 | 249,468 | 303.21 |
| 5/09/2025 | 296.29 | 297.27 | 292.14 | 296.32 | 176,022 | 295.12 |
| 5/08/2025 | 298.65 | 300.80 | 295.25 | 295.85 | 228,526 | 294.65 |
| 5/07/2025 | 296.80 | 298.22 | 293.85 | 297.29 | 306,566 | 296.08 |
| 5/06/2025 | 292.75 | 297.25 | 292.75 | 295.76 | 302,826 | 294.56 |
| 5/05/2025 | 293.00 | 297.58 | 293.00 | 294.97 | 195,408 | 293.77 |
| 5/02/2025 | 292.86 | 298.44 | 291.28 | 297.22 | 214,820 | 296.01 |
| 5/01/2025 | 288.96 | 293.40 | 286.47 | 290.31 | 205,600 | 289.13 |
| 4/30/2025 | 284.16 | 289.05 | 281.22 | 288.23 | 591,021 | 287.06 |
| 4/29/2025 | 283.89 | 288.76 | 283.71 | 288.06 | 239,017 | 286.89 |
| 4/28/2025 | 285.11 | 289.54 | 283.16 | 287.28 | 265,294 | 286.12 |
| 4/25/2025 | 283.32 | 286.28 | 280.68 | 284.25 | 301,908 | 283.10 |
| 4/24/2025 | 276.63 | 288.70 | 271.92 | 285.16 | 367,206 | 284.00 |
| 4/23/2025 | 284.37 | 291.00 | 281.38 | 283.11 | 344,989 | 281.96 |
| 4/22/2025 | 274.31 | 280.09 | 272.43 | 280.09 | 266,253 | 278.95 |
| 4/21/2025 | 275.52 | 275.98 | 270.00 | 271.85 | 268,551 | 270.75 |
| 4/17/2025 | 273.13 | 278.83 | 273.13 | 277.62 | 272,714 | 276.49 |
| 4/16/2025 | 275.17 | 280.22 | 270.99 | 275.20 | 230,348 | 274.08 |
| 4/15/2025 | 277.69 | 281.64 | 274.91 | 276.70 | 163,647 | 275.58 |
| 4/14/2025 | 281.60 | 283.49 | 276.77 | 278.33 | 216,894 | 277.20 |
| 4/11/2025 | 277.85 | 281.66 | 271.19 | 279.55 | 357,831 | 278.42 |
| 4/10/2025 | 273.86 | 282.50 | 268.35 | 277.61 | 576,222 | 276.48 |
| 4/09/2025 | 262.10 | 286.89 | 261.44 | 280.28 | 726,482 | 279.14 |
| 4/08/2025 | 273.08 | 279.75 | 259.81 | 262.08 | 484,082 | 261.02 |
| 4/07/2025 | 255.08 | 273.11 | 250.07 | 263.39 | 718,587 | 262.32 |
| 4/04/2025 | 266.90 | 271.51 | 259.21 | 264.78 | 660,228 | 263.71 |
| 4/03/2025 | 279.58 | 282.72 | 275.25 | 275.32 | 409,213 | 274.20 |
| 4/02/2025 | 284.91 | 294.76 | 284.67 | 293.90 | 331,571 | 292.71 |
| 4/01/2025 | 287.10 | 291.60 | 285.50 | 289.01 | 311,300 | 287.84 |
| 3/31/2025 | 282.98 | 288.95 | 280.73 | 288.75 | 362,442 | 287.58 |
| 3/28/2025 | 294.59 | 294.68 | 286.04 | 286.28 | 297,054 | 285.12 |
| 3/27/2025 | 292.77 | 296.44 | 291.07 | 293.82 | 268,576 | 292.63 |
| 3/26/2025 | 292.94 | 295.54 | 291.37 | 294.33 | 283,110 | 293.14 |
| 3/25/2025 | 286.60 | 294.22 | 286.60 | 293.22 | 420,929 | 292.03 |
| 3/24/2025 | 281.74 | 288.46 | 280.19 | 287.39 | 449,975 | 286.22 |
| 3/21/2025 | 277.28 | 278.83 | 273.75 | 277.56 | 3,082,041 | 276.43 |
| 3/20/2025 | 279.68 | 284.89 | 279.68 | 281.50 | 524,296 | 280.36 |
| 3/19/2025 | 281.91 | 283.06 | 277.55 | 283.06 | 473,116 | 281.91 |
| 3/18/2025 | 279.41 | 282.25 | 278.15 | 280.76 | 320,142 | 279.62 |
| 3/17/2025 | 280.35 | 281.93 | 273.79 | 279.42 | 572,172 | 278.29 |
| 3/14/2025 | 281.58 | 284.19 | 279.48 | 282.78 | 297,314 | 281.63 |
| 3/13/2025 | 276.11 | 281.13 | 274.80 | 278.93 | 385,720 | 277.80 |
| 3/12/2025 | 283.05 | 283.05 | 277.62 | 277.62 | 386,055 | 276.49 |
| 3/11/2025 | 283.51 | 285.96 | 279.87 | 281.61 | 372,583 | 280.47 |
| 3/10/2025 | 284.56 | 287.21 | 280.82 | 282.58 | 400,401 | 281.43 |
| 3/07/2025 | 281.79 | 289.86 | 280.94 | 288.93 | 379,895 | 287.76 |
| 3/06/2025 | 283.35 | 284.03 | 278.95 | 283.33 | 362,772 | 280.99 |
| 3/05/2025 | 282.32 | 285.94 | 278.97 | 283.33 | 512,896 | 280.99 |
| 3/04/2025 | 285.20 | 287.00 | 278.36 | 281.23 | 568,126 | 278.90 |