Reliance, Inc. Common Stock (NY: RS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	283.51	285.96	279.87	281.61	372,583	-0.97(-0.34%)
Mar 10, 2025	284.56	287.21	280.82	282.58	400,401	-6.35(-2.20%)
Mar 07, 2025	281.79	289.86	280.94	288.93	379,895	+5.60(+1.98%)
Mar 06, 2025	283.35	284.03	278.95	283.33	362,772	+0.00(+0.00%)
Mar 05, 2025	282.32	285.94	278.97	283.33	512,896	+2.10(+0.75%)
Mar 04, 2025	285.20	287.00	278.36	281.23	568,126	-7.79(-2.70%)
Mar 03, 2025	301.18	301.49	286.58	289.02	416,053	-8.14(-2.74%)
Feb 28, 2025	295.99	297.60	291.51	297.16	418,884	+2.16(+0.73%)
Feb 27, 2025	294.95	298.26	294.38	295.00	277,014	+0.71(+0.24%)
Feb 26, 2025	299.23	300.64	293.90	294.29	277,955	-1.75(-0.59%)
Feb 25, 2025	297.43	300.39	295.14	296.04	479,075	-3.17(-1.06%)
Feb 24, 2025	304.09	306.37	298.74	299.21	755,339	-1.85(-0.61%)
Feb 21, 2025	306.48	306.48	299.85	301.06	531,356	-1.60(-0.53%)
Feb 20, 2025	297.26	310.98	295.99	302.66	874,175	+9.04(+3.08%)
Feb 19, 2025	295.15	299.49	292.89	293.62	532,143	-5.76(-1.92%)
Feb 18, 2025	299.61	300.70	295.72	299.38	416,450	+1.69(+0.57%)
Feb 14, 2025	292.94	298.99	292.42	297.69	513,308	+6.43(+2.21%)
Feb 13, 2025	287.86	291.46	285.55	291.26	294,460	+4.06(+1.41%)
Feb 12, 2025	286.79	289.74	285.01	287.20	334,788	-3.24(-1.12%)
Feb 11, 2025	292.30	295.50	289.10	290.44	233,128	-0.73(-0.25%)
Feb 10, 2025	298.54	298.54	288.67	291.17	481,718	+8.13(+2.87%)
Feb 07, 2025	285.92	287.23	282.58	283.04	294,191	-2.06(-0.72%)
Feb 06, 2025	288.00	289.14	283.94	285.10	282,149	-1.45(-0.51%)
Feb 05, 2025	282.63	287.27	281.92	286.55	349,093	+4.84(+1.72%)
Feb 04, 2025	285.24	286.20	279.52	281.71	455,099	-4.15(-1.45%)
Feb 03, 2025	286.60	290.70	282.47	285.86	434,159	-3.64(-1.26%)
Jan 31, 2025	296.66	296.66	288.51	289.50	496,314	-7.04(-2.37%)
Jan 30, 2025	293.71	297.38	290.26	296.54	417,441	+3.97(+1.36%)
Jan 29, 2025	292.65	294.14	291.40	292.57	391,789	-0.11(-0.04%)
Jan 28, 2025	288.99	294.20	287.65	292.68	289,746	+4.46(+1.55%)
Jan 27, 2025	290.40	292.65	287.66	288.22	342,713	-2.50(-0.86%)
Jan 24, 2025	289.66	292.12	286.78	290.72	328,323	+2.90(+1.01%)
Jan 23, 2025	286.56	291.20	285.21	287.82	431,722	+0.28(+0.10%)
Jan 22, 2025	289.00	293.01	287.46	287.54	417,167	-2.93(-1.01%)
Jan 21, 2025	292.92	295.60	289.80	290.47	499,045	+2.41(+0.84%)
Jan 17, 2025	287.26	290.67	286.24	288.06	499,640	+3.78(+1.33%)
Jan 16, 2025	281.96	285.81	281.93	284.28	326,038	+2.29(+0.81%)
Jan 15, 2025	281.43	283.65	278.93	281.99	333,370	+4.23(+1.52%)
Jan 14, 2025	275.72	278.38	273.36	277.76	387,992	+2.96(+1.08%)
Jan 13, 2025	266.62	275.44	265.31	274.80	462,284	+7.76(+2.91%)
Jan 10, 2025	263.32	269.95	263.32	267.04	536,152	-0.47(-0.18%)
Jan 08, 2025	272.03	272.66	265.99	267.51	507,556	-2.60(-0.96%)
Jan 07, 2025	271.22	272.87	268.20	270.11	689,660	-1.23(-0.45%)
Jan 06, 2025	271.67	277.10	270.25	271.34	444,818	+3.59(+1.34%)
Jan 03, 2025	266.77	269.03	263.07	267.75	430,215	+1.14(+0.43%)