Dark

RS
Reliance, Inc.
stock NYSE

At Close

Jul 27, 2026 3:59:48 PM EDT

404.51USD-0.814%(-3.32)351,733

385.48Bid 424.29Ask 38.81Spread

Pre-market

Jul 27, 2026 9:25:30 AM EDT

405.40USD-0.596%(-2.43)51

After-hours

Jul 27, 2026 4:10:30 PM EDT

404.35USD-0.040%(-0.16)78,616

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	406.0700	410.1600	402.1200	404.5100	-0.814%	351,733	0.000%
2026-07-24	399.3800	411.9000	395.6300	407.8300	+3.151%	371,585	-0.814%
2026-07-23	398.7600	413.9600	388.3000	395.3700	+2.372%	642,271	+2.312%
2026-07-22	382.5000	389.0950	379.9100	386.2100	+0.728%	523,099	+4.738%
2026-07-21	387.3400	390.5500	380.5400	383.4200	+0.065%	571,371	+5.500%
2026-07-20	396.3200	399.8500	380.9000	383.1700	-3.223%	443,429	+5.569%
2026-07-17	393.5700	398.6799	389.6150	395.9300	-0.023%	247,821	+2.167%
2026-07-16	390.1400	398.3800	390.0600	396.0200	+1.049%	216,577	+2.144%
2026-07-15	389.8700	393.3999	388.6900	391.9100	+0.909%	252,128	+3.215%
2026-07-14	390.0000	391.8000	385.1900	388.3800	+0.773%	168,620	+4.153%
2026-07-13	379.7200	388.7100	379.7200	385.4000	+1.630%	245,108	+4.958%
2026-07-10	377.7500	381.1000	375.2200	379.2200	+0.722%	207,893	+6.669%
2026-07-09	381.4100	385.9500	376.1500	376.5000	-1.417%	238,565	+7.440%
2026-07-08	382.4100	382.7350	377.6100	381.9100	+0.675%	324,993	+5.918%
2026-07-07	381.1800	381.2700	374.8600	379.3500	+0.474%	310,430	+6.632%
2026-07-06	370.6600	378.8600	370.6600	377.5600	+1.492%	277,127	+7.138%
2026-07-02	376.5800	376.6900	367.7800	372.0100	-0.105%	219,650	+8.736%
2026-07-01	369.0800	375.6750	367.7400	372.4000	-0.321%	596,986	+8.622%
2026-06-30	376.3800	379.4000	371.3500	373.6000	-0.222%	426,184	+8.274%
2026-06-29	387.8300	387.8300	373.4700	374.4300	-2.942%	479,710	+8.034%
2026-06-26	403.5000	405.8399	383.5400	385.7800	-4.929%	830,400	+4.855%
2026-06-25	399.2900	408.0550	398.6850	405.7800	+2.248%	291,232	-0.313%
2026-06-24	399.2300	401.6000	394.5400	396.8600	-0.444%	532,967	+1.928%
2026-06-23	403.5000	410.1150	394.3400	398.6300	-1.204%	323,565	+1.475%
2026-06-22	403.5500	404.7900	393.3500	403.4900	+1.804%	354,171	+0.253%
2026-06-18	403.9800	407.2100	394.0000	396.3400	-1.923%	1,150,081	+2.061%
2026-06-17	410.2300	412.5400	402.6600	404.1100	-2.233%	477,978	+0.099%
2026-06-16	409.0600	417.1700	405.2100	413.3400	+1.828%	376,496	-2.136%
2026-06-15	417.5800	419.8300	404.9200	405.9200	-1.817%	366,768	-0.347%
2026-06-12	414.7200	417.2500	409.5400	413.4300	+0.731%	328,964	-2.158%
2026-06-11	397.9100	411.0000	393.0000	410.4300	+4.093%	252,599	-1.442%
2026-06-10	405.0000	409.6550	394.2900	394.2900	-1.869%	322,918	+2.592%
2026-06-09	400.0000	403.6799	393.0300	401.8000	+1.398%	313,751	+0.674%
2026-06-08	393.1800	397.0200	389.2250	396.2600	+0.469%	339,259	+2.082%
2026-06-05	394.0300	398.7900	389.6401	394.4100	-0.517%	275,870	+2.561%
2026-06-04	392.8400	401.4100	386.6100	396.4600	+0.637%	252,771	+2.030%
2026-06-03	388.8700	394.9199	388.8700	393.9500	+0.603%	230,961	+2.681%
2026-06-02	384.3600	394.6200	382.5500	391.5900	+2.291%	234,030	+3.299%
2026-06-01	383.4600	384.9300	374.7100	382.8200	+0.538%	234,013	+5.666%
2026-05-29	377.1700	386.3900	372.7400	380.7700	+0.767%	884,853	+6.235%
2026-05-28	374.8800	378.1600	371.8000	377.8700	-0.137%	189,257	+7.050%
2026-05-27	376.1900	380.5050	373.4770	378.3900	+0.555%	223,783	+6.903%
2026-05-26	367.1400	377.1900	366.0600	376.3000	+2.534%	382,296	+7.497%
2026-05-22	364.4900	370.0000	364.4800	367.0000	+0.691%	247,111	+10.221%
2026-05-21	362.7500	364.8200	359.3700	364.4800	+0.613%	416,519	+10.983%
2026-05-20	356.5500	362.4800	355.9200	362.2600	+1.334%	398,597	+11.663%
2026-05-19	356.7100	357.7950	351.7500	357.4900	-0.697%	324,351	+13.153%
2026-05-18	360.9000	363.5700	357.2200	360.0000	-0.478%	259,858	+12.364%
2026-05-15	364.3000	364.3000	356.5700	361.7300	-1.661%	211,282	+11.827%
2026-05-14	371.3900	371.3900	364.6700	367.8400	-0.274%	223,293	+9.969%
2026-05-13	361.5000	371.5300	361.5000	368.8500	+2.373%	364,539	+9.668%
2026-05-12	367.7800	368.5100	359.2650	360.3000	-2.217%	285,922	+12.270%
2026-05-11	370.6500	371.9599	366.3600	368.4700	-0.222%	265,786	+9.781%
2026-05-08	370.9600	372.3300	367.0000	369.2900	+0.051%	244,964	+9.537%
2026-05-07	375.0000	377.3600	368.7600	369.1000	-1.960%	354,094	+9.594%
2026-05-06	376.8500	381.0000	370.1906	376.4800	+1.193%	384,597	+7.445%
2026-05-05	364.6400	373.7700	363.2100	372.0400	+2.538%	255,911	+8.728%
2026-05-04	365.2500	365.8350	359.5300	362.8300	-0.825%	206,320	+11.487%
2026-05-01	362.6200	368.2200	360.0500	365.8500	+0.924%	242,280	+10.567%
2026-04-30	356.8900	365.8600	355.1800	362.5000	+0.849%	270,344	+11.589%
2026-04-29	363.0800	363.0800	358.3200	359.4500	-0.819%	253,757	+12.536%
2026-04-28	363.4500	363.9900	356.0000	362.4200	+0.432%	462,109	+11.614%
2026-04-27	352.6500	363.2400	349.5400	360.8600	+2.610%	432,824	+12.096%
2026-04-24	346.3400	353.9300	342.9100	351.6800	+2.069%	446,403	+15.022%
2026-04-23	360.0000	365.0000	339.6900	344.5500	-1.801%	657,234	+17.402%
2026-04-22	336.9200	351.4350	336.1550	350.8700	+4.429%	618,930	+15.288%
2026-04-21	334.7100	340.9300	332.5325	335.9900	+0.188%	295,917	+20.393%
2026-04-20	324.4300	335.8400	323.7800	335.3600	+3.017%	315,363	+20.620%
2026-04-17	320.4000	328.3900	320.2200	325.5400	+1.942%	281,282	+24.258%
2026-04-16	325.3200	326.2500	319.0500	319.3400	-0.178%	234,129	+26.671%
2026-04-15	320.8000	322.9800	318.6850	319.9100	-1.049%	255,674	+26.445%
2026-04-14	321.4600	328.1600	320.1000	323.3000	-0.330%	223,307	+25.119%
2026-04-13	321.4100	325.5400	318.4300	324.3700	+0.673%	230,027	+24.706%
2026-04-10	323.2100	325.7200	320.8900	322.2000	+0.006%	258,063	+25.546%
2026-04-09	320.0000	323.9500	315.8500	322.1800	+0.578%	309,057	+25.554%
2026-04-08	310.5900	321.2500	307.4700	320.3300	+4.465%	325,015	+26.279%
2026-04-07	306.8800	310.0640	304.8500	306.6400	+0.176%	226,501	+31.917%
2026-04-06	304.4800	307.0900	301.0400	306.1000	+0.236%	199,381	+32.150%
2026-04-02	304.7900	309.0650	301.8950	305.3800	-0.589%	175,167	+32.461%
2026-04-01	304.2300	310.6200	304.2300	307.1900	+1.076%	261,391	+31.681%
2026-03-31	303.2600	308.0000	298.2800	303.9200	+1.141%	251,846	+33.098%
2026-03-30	301.4100	304.5300	298.1000	300.4900	+0.300%	189,411	+34.617%
2026-03-27	299.4300	300.9700	297.3000	299.5900	-0.003%	272,817	+35.021%
2026-03-26	295.5100	302.0000	293.3400	299.6000	+0.204%	247,279	+35.017%
2026-03-25	304.6500	304.9400	298.8100	298.9900	-0.410%	337,808	+35.292%
2026-03-24	289.5600	302.4386	289.5600	300.2200	+2.900%	306,597	+34.738%
2026-03-23	296.2900	299.2500	291.6700	291.7600	+0.413%	547,398	+38.645%
2026-03-20	293.2900	296.5900	289.5300	290.5600	-1.438%	646,077	+39.217%
2026-03-19	293.9800	296.7200	289.0800	294.8000	-0.385%	342,462	+37.215%
2026-03-18	298.2600	301.5400	295.7700	295.9400	-1.037%	345,347	+36.686%
2026-03-17	299.7300	302.5400	297.6700	299.0400	+0.416%	281,196	+35.270%
2026-03-16	296.6000	303.2400	296.6000	297.8000	+0.121%	368,438	+35.833%
2026-03-13	300.3200	300.3200	294.7000	297.4400	-0.615%	391,098	+35.997%
2026-03-12	306.1900	306.9950	298.7700	299.2800	-2.860%	384,819	+35.161%
2026-03-11	299.6200	308.4900	297.9500	308.0900	+2.591%	477,589	+31.296%
2026-03-10	303.1600	309.4740	299.4700	300.3100	-0.750%	442,388	+34.697%
2026-03-09	299.5300	303.8800	293.9300	302.5800	-0.224%	341,784	+33.687%
2026-03-06	315.6100	316.2800	299.6700	303.2600	-2.536%	368,909	+33.387%
2026-03-05	310.7300	312.7200	307.7550	311.1500	-0.629%	299,892	+30.005%
2026-03-04	315.7900	316.4400	307.8200	313.1200	-0.252%	365,152	+29.187%
2026-03-03	316.5200	316.5300	303.3950	313.9100	-2.769%	262,800	+28.862%
2026-03-02	314.8900	324.2100	310.0200	322.8500	+2.284%	344,345	+25.293%
2026-02-27	314.5400	316.4750	310.0000	315.6400	-0.146%	662,635	+28.155%
2026-02-26	316.8500	318.1700	311.1100	316.1000	-0.202%	416,050	+27.969%
2026-02-25	316.7500	318.1500	312.4600	316.7400	-0.117%	289,041	+27.710%
2026-02-24	322.1500	325.2600	315.9800	317.1100	-1.732%	405,101	+27.561%
2026-02-23	319.0900	322.9000	313.2100	322.7000	+1.157%	464,848	+25.352%
2026-02-20	320.3600	322.4250	313.0500	319.0100	-2.527%	496,791	+26.802%
2026-02-19	332.0000	346.3000	317.9400	327.2800	-2.723%	708,955	+23.598%
2026-02-18	342.4400	346.2600	333.8600	336.4400	-1.134%	586,283	+20.232%
2026-02-17	340.4800	350.2300	332.2200	340.3000	-0.911%	449,774	+18.869%
2026-02-13	352.5000	352.8950	339.1000	343.4300	-3.599%	573,266	+17.785%
2026-02-12	359.4200	365.5900	351.6000	356.2500	-1.143%	467,530	+13.547%
2026-02-11	355.0000	360.6400	353.0001	360.3700	+2.007%	328,645	+12.249%
2026-02-10	352.0000	354.7400	348.4900	353.2800	+0.290%	353,950	+14.501%
2026-02-09	352.1300	353.8100	347.7037	352.2600	-0.286%	274,027	+14.833%
2026-02-06	343.8000	354.3800	343.0400	353.2700	+3.214%	373,462	+14.504%
2026-02-05	345.1000	348.3600	340.7400	342.2700	-1.286%	325,596	+18.184%
2026-02-04	339.2200	347.0000	338.5150	346.7300	+3.166%	356,297	+16.664%
2026-02-03	335.0000	338.6600	332.4400	336.0900	+1.214%	475,198	+20.358%
2026-02-02	328.6900	333.8400	326.9100	332.0600	+0.777%	389,316	+21.818%
2026-01-30	327.7100	331.2000	325.3200	329.5000	-0.840%	627,325	+22.765%
2026-01-29	329.2300	332.5850	327.9100	332.2900	+1.973%	320,639	+21.734%
2026-01-28	328.8100	329.4900	323.9250	325.8600	-0.419%	241,193	+24.136%
2026-01-27	324.1400	327.4400	320.4950	327.2300	+0.233%	323,853	+23.616%
2026-01-26	332.8700	336.5460	324.3150	326.4700	-1.019%	255,123	+23.904%
2026-01-23	328.4800	329.8400	325.7500	329.8300	+0.494%	285,997	+22.642%
2026-01-22	333.1800	334.0499	327.1200	328.2100	-0.795%	283,821	+23.247%
2026-01-21	324.1500	331.7600	323.7950	330.8400	+2.669%	358,293	+22.268%
2026-01-20	319.4000	325.0550	318.7600	322.2400	-0.552%	458,643	+25.531%
2026-01-16	322.5500	325.5500	318.9200	324.0300	+0.459%	465,245	+24.837%
2026-01-15	316.5800	324.5600	315.9214	322.5500	+2.209%	394,615	+25.410%
2026-01-14	311.7800	319.8800	311.6650	315.5800	+1.271%	343,608	+28.180%
2026-01-13	311.0800	315.2000	310.0700	311.6200	+0.503%	213,497	+29.809%
2026-01-12	309.2500	311.9050	306.9750	310.0600	+0.398%	197,175	+30.462%
2026-01-09	307.8800	310.7900	305.9400	308.8300	+0.315%	260,173	+30.981%
2026-01-08	298.0500	309.4450	297.2835	307.8600	+2.596%	406,579	+31.394%
2026-01-07	301.2100	302.1700	297.7100	300.0700	+0.083%	266,579	+34.805%
2026-01-06	297.6200	302.3250	296.4100	299.8200	+1.096%	229,377	+34.918%
2026-01-05	295.9000	301.6300	295.9000	296.5700	+0.254%	245,667	+36.396%
2026-01-02	290.8300	297.1500	287.9500	295.8200	+2.406%	216,850	+36.742%
2025-12-31	291.1500	292.9870	287.5100	288.8700	-0.906%	216,315	+40.032%
2025-12-30	294.0600	294.6900	290.8000	291.5100	-0.464%	197,580	+38.764%
2025-12-29	295.2900	295.5650	292.1399	292.8700	-1.294%	216,203	+38.119%
2025-12-26	296.0800	297.5750	294.3800	296.7100	+0.406%	105,850	+36.332%
2025-12-24	295.5200	298.4000	294.5686	295.5100	+0.047%	159,767	+36.885%
2025-12-23	295.4900	298.4900	295.2200	295.3700	-0.051%	222,826	+36.950%
2025-12-22	291.8400	297.9300	291.3000	295.5200	+1.557%	193,862	+36.881%
2025-12-19	295.7000	298.1100	289.2250	290.9900	-1.898%	831,739	+39.012%
2025-12-18	295.9000	300.7200	294.9200	296.6200	-0.366%	390,503	+36.373%
2025-12-17	293.5400	299.6700	293.5400	297.7100	+1.117%	516,569	+35.874%
2025-12-16	292.2400	295.2000	290.6155	294.4200	+0.870%	436,351	+37.392%
2025-12-15	292.0000	292.4800	284.9100	291.8800	+0.120%	332,352	+38.588%
2025-12-12	292.2700	295.0000	288.9500	291.5300	+0.134%	330,262	+38.754%
2025-12-11	289.6600	294.0400	289.4150	291.1400	+0.772%	303,138	+38.940%
2025-12-10	280.5400	290.5500	280.5400	288.9100	+2.951%	546,505	+40.012%
2025-12-09	280.3100	282.7900	279.3500	280.6300	-0.231%	225,561	+44.144%
2025-12-08	283.8600	286.0600	279.9300	281.2800	-1.588%	268,922	+43.810%
2025-12-05	288.8200	288.8200	284.3700	285.8200	-0.788%	272,210	+41.526%
2025-12-04	288.2800	289.5299	284.9300	288.0900	+0.028%	281,125	+40.411%
2025-12-03	278.3700	289.1000	275.0010	288.0100	+3.463%	331,111	+40.450%
2025-12-02	283.3400	283.3451	278.1300	278.3700	-1.553%	291,542	+45.314%
2025-12-01	278.1400	285.4600	278.1400	282.7600	+1.232%	363,076	+43.058%
2025-11-28	280.4600	281.5100	278.2756	279.3200	-0.453%	164,943	+44.820%
2025-11-26	280.0000	281.7800	274.9900	280.5900	+0.325%	366,322	+44.164%
2025-11-25	273.4300	283.1500	271.8200	279.6800	+2.319%	258,148	+44.633%
2025-11-24	274.2500	275.5650	271.8800	273.3400	-0.654%	537,440	+47.988%
2025-11-21	267.0000	276.3400	264.6701	275.1400	+3.072%	319,966	+47.020%
2025-11-20	269.2000	271.2500	264.9200	266.9400	+0.041%	236,105	+51.536%
2025-11-19	266.8500	268.8600	264.7300	266.8300	+0.338%	211,691	+51.598%
2025-11-18	264.8900	269.3400	263.1219	265.9300	-0.143%	333,747	+52.111%
2025-11-17	269.6900	273.6300	266.0500	266.3100	-1.443%	447,917	+51.894%
2025-11-14	270.3900	272.5200	269.2900	270.2100	-1.185%	319,396	+49.702%
2025-11-13	276.6000	277.9900	270.6700	273.4500	-0.963%	255,770	+47.928%
2025-11-12	271.5400	276.8500	270.4500	276.1100	+2.097%	237,575	+46.503%
2025-11-11	272.2400	273.7000	270.1400	270.4400	-0.552%	251,259	+49.575%
2025-11-10	275.9700	276.1100	269.3400	271.9400	-1.192%	243,361	+48.750%
2025-11-07	274.2300	277.3450	272.9950	275.2200	+0.218%	249,453	+46.977%
2025-11-06	277.6500	280.2100	274.4400	274.6200	-0.770%	260,588	+47.298%
2025-11-05	275.4400	280.3100	271.5200	276.7500	+0.348%	447,462	+46.164%
2025-11-04	276.5800	280.4750	273.1400	275.7900	-1.973%	305,358	+46.673%
2025-11-03	280.7200	281.6800	276.7900	281.3400	-0.386%	431,400	+43.780%
2025-10-31	278.4100	284.5700	277.1100	282.4300	+0.907%	597,506	+43.225%
2025-10-30	278.1800	283.0250	275.9200	279.8900	-0.829%	323,204	+44.525%
2025-10-29	279.0600	284.6100	276.4100	282.2300	+0.735%	458,142	+43.326%
2025-10-28	278.8600	283.3200	277.8500	280.1700	+0.517%	547,820	+44.380%
2025-10-27	276.4700	281.0300	272.1500	278.7300	+0.577%	305,612	+45.126%
2025-10-24	271.9800	280.0100	271.9800	277.1300	+1.238%	420,176	+45.964%
2025-10-23	268.5000	274.4400	260.3100	273.7400	-0.219%	616,702	+47.772%
2025-10-22	276.6500	279.3699	273.6200	274.3400	-1.547%	372,143	+47.448%
2025-10-21	275.5400	282.0800	275.5001	278.6500	+0.083%	292,212	+45.168%
2025-10-20	275.4500	279.3900	273.4200	278.4200	+2.473%	385,678	+45.288%
2025-10-17	268.3000	273.0600	268.3000	271.7000	+0.917%	349,821	+48.881%
2025-10-16	272.2300	275.4850	267.2800	269.2300	-1.291%	369,878	+50.247%
2025-10-15	277.4100	279.7250	271.7500	272.7500	-1.192%	225,974	+48.308%
2025-10-14	272.5800	278.5500	270.5000	276.0400	+0.214%	311,044	+46.540%
2025-10-13	274.3600	278.4250	273.1000	275.4500	+1.239%	333,952	+46.854%
2025-10-10	279.2300	280.7200	271.7900	272.0800	-2.595%	280,281	+48.673%
2025-10-09	282.9100	287.0000	278.7500	279.3300	-0.683%	389,581	+44.814%
2025-10-08	281.5900	282.5650	278.8600	281.2500	+0.292%	330,520	+43.826%
2025-10-07	281.8200	284.1048	279.9250	280.4300	-0.189%	283,416	+44.246%
2025-10-06	284.1900	284.5000	280.6100	280.9600	-1.109%	228,289	+43.974%
2025-10-03	285.6100	285.6200	281.8801	284.1100	-0.522%	228,864	+42.378%
2025-10-02	282.7400	286.3300	280.0600	285.6000	+0.862%	307,293	+41.635%
2025-10-01	280.2500	284.8635	280.2500	283.1600	+0.830%	280,245	+42.856%
2025-09-30	278.3700	281.0100	276.3000	280.8300	+1.262%	286,731	+44.041%
2025-09-29	285.6800	285.6800	276.0200	277.3300	-2.328%	580,323	+45.859%
2025-09-26	282.2200	284.7800	281.4800	283.9400	+1.198%	416,079	+42.463%
2025-09-25	283.9800	286.9200	279.7550	280.5800	-1.322%	288,874	+44.169%
2025-09-24	282.2200	286.9700	282.0100	284.3400	+0.470%	261,842	+42.263%
2025-09-23	286.8400	288.1250	280.2200	283.0100	-0.813%	337,420	+42.931%
2025-09-22	287.6000	289.1250	281.7800	285.3300	-0.903%	464,425	+41.769%
2025-09-19	289.1200	290.3200	285.5000	287.9300	+0.115%	918,692	+40.489%
2025-09-18	287.0100	290.5750	285.3600	287.6000	-0.340%	281,947	+40.650%
2025-09-17	289.9700	297.1350	287.4200	288.5800	-0.616%	288,703	+40.173%
2025-09-16	293.2400	295.2200	289.7850	290.3700	-0.196%	251,985	+39.308%
2025-09-15	291.2100	293.1000	288.5500	290.9400	+0.076%	283,859	+39.036%
2025-09-12	295.2600	297.6850	290.4400	290.7200	-2.058%	227,307	+39.141%
2025-09-11	292.9500	298.6100	292.5200	296.8300	+1.553%	197,459	+36.277%
2025-09-10	292.3900	296.6700	290.2500	292.2900	-0.266%	203,815	+38.393%
2025-09-09	300.6200	302.3900	292.3500	293.0700	-1.661%	231,975	+38.025%
2025-09-08	299.0900	301.2500	295.9650	298.0200	-0.324%	261,996	+35.733%
2025-09-05	296.3700	302.4800	295.8000	298.9900	+1.366%	237,979	+35.292%
2025-09-04	289.3200	294.9700	287.5100	294.9600	+1.766%	286,273	+37.141%
2025-09-03	289.1800	291.4600	287.3900	289.8400	-0.183%	181,450	+39.563%
2025-09-02	292.3500	292.3500	288.9300	290.3700	-1.789%	200,678	+39.308%
2025-08-29	294.2600	298.0334	294.0200	295.6600	+0.455%	359,909	+36.816%
2025-08-28	296.9600	296.9600	291.0000	294.3200	-0.295%	225,723	+37.439%
2025-08-27	293.4900	296.3100	293.2000	295.1900	-0.051%	296,536	+37.034%
2025-08-26	294.9300	295.9700	290.9100	295.3400	+0.343%	395,526	+36.964%
2025-08-25	294.7600	296.8300	292.6000	294.3300	-0.071%	270,668	+37.434%
2025-08-22	287.4900	295.0093	286.1050	294.5400	+3.040%	305,705	+37.336%
2025-08-21	283.6500	286.2500	283.4400	285.8500	-0.084%	305,838	+41.511%
2025-08-20	286.8600	291.8400	283.0400	286.0900	-0.376%	504,937	+41.393%
2025-08-19	284.7400	288.9900	284.3200	287.1700	+1.355%	307,572	+40.861%
2025-08-18	286.0000	287.1166	281.6400	283.3300	-0.954%	291,044	+42.770%
2025-08-15	291.4000	291.4000	286.0600	286.0600	-1.450%	291,580	+41.407%
2025-08-14	289.5300	290.3500	286.4600	290.2700	-1.154%	263,632	+39.356%
2025-08-13	287.4800	294.4000	287.3700	293.6600	+2.496%	236,387	+37.748%
2025-08-12	284.8600	288.0350	283.2000	286.5100	+1.194%	366,484	+41.185%
2025-08-11	284.3700	286.2900	281.1700	283.1300	-0.667%	344,714	+42.871%
2025-08-08	287.4800	289.2000	284.6050	285.0300	-0.154%	316,262	+41.918%
2025-08-07	287.5800	288.2200	282.5600	285.4700	-0.178%	360,413	+41.700%
2025-08-06	287.4200	289.9150	285.6400	285.9800	-0.625%	289,488	+41.447%
2025-08-05	286.3000	288.8900	284.7800	287.7800	+1.096%	287,762	+40.562%
2025-08-04	284.5800	287.2400	283.0000	284.6600	+0.434%	345,049	+42.103%
2025-08-01	285.7400	286.7500	281.7400	283.4300	-2.309%	459,944	+42.720%
2025-07-31	290.8900	295.7800	289.7700	290.1300	-1.707%	421,876	+39.424%
2025-07-30	298.6600	299.9100	294.6100	295.1700	-1.518%	493,555	+37.043%
2025-07-29	300.1000	303.6600	296.2100	299.7200	-0.127%	558,698	+34.963%
2025-07-28	305.5200	308.4494	299.8500	300.1000	-1.973%	793,742	+34.792%
2025-07-25	300.9000	307.9900	297.8300	306.1400	+1.596%	761,042	+32.132%
2025-07-24	338.2300	340.9000	295.0001	301.3300	-12.317%	1,219,911	+34.242%
2025-07-23	338.3600	344.3200	337.7400	343.6600	+1.017%	477,357	+17.706%
2025-07-22	338.2000	347.4350	338.2000	340.2000	+0.342%	587,691	+18.904%
2025-07-21	337.3300	343.1800	335.5700	339.0400	+0.842%	700,075	+19.310%
2025-07-18	333.0600	336.7900	330.7700	336.2100	+1.688%	497,878	+20.315%
2025-07-17	325.0400	332.4800	325.0400	330.6300	+1.439%	327,378	+22.345%
2025-07-16	321.8600	326.9600	320.0450	325.9400	+1.224%	301,592	+24.106%
2025-07-15	329.1500	329.1500	321.9900	322.0000	-1.847%	187,227	+25.624%
2025-07-14	327.5500	329.7700	326.5000	328.0600	-0.128%	243,604	+23.304%
2025-07-11	330.5200	332.8250	325.7100	328.4800	-1.227%	368,598	+23.146%
2025-07-10	328.0000	333.7100	328.0000	332.5600	+1.415%	346,102	+21.635%
2025-07-09	328.4400	330.2000	325.0000	327.9200	+0.153%	240,600	+23.356%
2025-07-08	323.5800	330.3600	323.2550	327.4200	+1.127%	283,345	+23.545%
2025-07-07	324.8700	328.1800	323.7400	323.7700	-0.976%	279,963	+24.937%
2025-07-03	324.6300	328.2665	324.2250	326.9600	+0.467%	159,208	+23.718%
2025-07-02	322.4800	325.7000	321.0200	325.4400	+1.279%	317,293	+24.296%
2025-07-01	313.4600	322.9950	312.1400	321.3300	+2.367%	389,237	+25.886%
2025-06-30	316.3000	317.1800	313.7700	313.9000	-0.919%	291,266	+28.866%
2025-06-27	314.8000	318.1350	313.1300	316.8100	+0.686%	580,628	+27.682%
2025-06-26	312.2900	315.2500	308.3050	314.6500	+1.815%	150,769	+28.559%
2025-06-25	308.9600	310.5900	306.8800	309.0400	+0.045%	212,368	+30.892%
2025-06-24	310.0000	312.1500	307.6400	308.9000	-0.139%	275,735	+30.952%
2025-06-23	306.3300	309.8600	305.5500	309.3300	+0.579%	297,502	+30.770%
2025-06-20	311.8200	311.8200	304.2800	307.5500	-0.485%	1,232,972	+31.527%
2025-06-18	310.4000	312.1900	307.4100	309.0500	-0.223%	411,390	+30.888%
2025-06-17	304.7900	312.1900	304.0500	309.7400	+1.282%	349,325	+30.597%
2025-06-16	311.0000	312.3900	303.9700	305.8200	-1.387%	290,891	+32.271%
2025-06-13	306.9800	312.7000	304.4800	310.1200	+0.045%	272,638	+30.437%
2025-06-12	306.5700	311.0900	303.9500	309.9800	+0.761%	558,526	+30.496%
2025-06-11	309.9000	309.9000	301.6450	307.6400	-1.268%	413,028	+31.488%
2025-06-10	310.3000	311.9900	308.5200	311.5900	+0.796%	406,603	+29.821%
2025-06-09	310.2400	312.2500	305.8700	309.1300	-0.213%	292,780	+30.854%
2025-06-06	310.8400	315.0800	308.5575	309.7900	+0.886%	276,899	+30.576%
2025-06-05	309.7200	309.7200	304.9700	307.0700	-0.486%	311,146	+31.732%
2025-06-04	310.0000	313.9900	307.6550	308.5700	+0.114%	557,468	+31.092%
2025-06-03	298.9900	308.7200	295.6100	308.2200	+2.090%	412,395	+31.241%
2025-06-02	303.6200	310.0000	297.0100	301.9100	+3.104%	491,523	+33.984%
2025-05-30	289.4200	292.9900	286.5200	292.8200	+0.301%	696,873	+38.143%
2025-05-29	295.8000	295.8000	290.0250	291.9400	-1.225%	328,243	+38.559%
2025-05-28	299.8700	300.4350	294.7550	295.5600	-1.559%	219,359	+36.862%
2025-05-27	294.5000	300.5700	291.8290	300.2400	+2.829%	406,595	+34.729%
2025-05-23	291.4600	293.7800	288.9642	291.9800	-1.298%	250,529	+38.540%
2025-05-22	299.6300	300.6600	293.2000	295.8200	-1.321%	273,157	+36.742%
2025-05-21	302.5600	303.8800	298.7200	299.7800	-1.369%	280,103	+34.936%
2025-05-20	304.1800	305.4700	302.2550	303.9400	-0.171%	259,492	+33.089%
2025-05-19	300.1900	304.7800	298.8313	304.4600	+0.151%	186,999	+32.861%
2025-05-16	299.6400	304.8300	298.8650	304.0000	+1.087%	303,384	+33.063%
2025-05-15	299.2300	301.0100	298.3400	300.7300	+0.160%	176,053	+34.509%
2025-05-14	299.9900	301.2000	297.4650	300.2500	+0.364%	222,777	+34.724%
2025-05-13	306.0300	306.0300	298.9600	299.1600	-1.738%	275,360	+35.215%
2025-05-12	304.7600	306.5300	301.7401	304.4500	+2.744%	249,468	+32.866%
2025-05-09	296.2900	297.2700	292.1400	296.3200	+0.159%	176,022	+36.511%
2025-05-08	298.6500	300.8000	295.2550	295.8500	-0.484%	228,526	+36.728%
2025-05-07	296.8000	298.2200	293.8500	297.2900	+0.517%	306,566	+36.066%
2025-05-06	292.7500	297.2500	292.7500	295.7600	+0.268%	302,826	+36.770%
2025-05-05	293.0000	297.5800	293.0000	294.9700	-0.757%	195,414	+37.136%
2025-05-02	292.8600	298.4450	291.2800	297.2200	+2.380%	214,820	+36.098%
2025-05-01	288.9600	293.4000	286.4700	290.3100	+0.722%	205,600	+39.337%
2025-04-30	284.1600	289.0450	281.2200	288.2300	+0.059%	591,021	+40.343%
2025-04-29	283.8900	288.7600	283.7150	288.0600	+0.272%	239,017	+40.426%
2025-04-28	285.1100	289.5400	283.1600	287.2800	+1.066%	265,294	+40.807%
2025-04-25	283.3200	286.2800	280.6800	284.2500	-0.319%	301,908	+42.308%
2025-04-24	276.6300	288.7000	271.9200	285.1600	+0.724%	367,206	+41.854%
2025-04-23	284.3700	291.0000	281.3800	283.1100	+1.078%	344,989	+42.881%
2025-04-22	274.3100	280.0900	272.4300	280.0900	+3.031%	266,353	+44.421%
2025-04-21	275.5200	275.9800	270.0000	271.8500	-2.078%	268,551	+48.799%
2025-04-17	273.1300	278.8350	273.1300	277.6200	+0.879%	272,714	+45.706%
2025-04-16	275.1700	280.2200	270.9900	275.2000	-0.542%	230,348	+46.988%
2025-04-15	277.6900	281.6400	274.9100	276.7000	-0.586%	163,647	+46.191%
2025-04-14	281.6000	283.4900	276.7700	278.3300	-0.436%	216,894	+45.335%
2025-04-11	277.8500	281.6599	271.1900	279.5500	+0.699%	357,831	+44.700%
2025-04-10	273.8600	282.5000	268.3450	277.6100	-0.953%	576,222	+45.712%
2025-04-09	262.1000	286.8900	261.4400	280.2800	+6.944%	726,482	+44.324%
2025-04-08	273.0800	279.7496	259.8150	262.0800	-0.497%	484,082	+54.346%
2025-04-07	255.0800	274.1900	250.0700	263.3900	-0.525%	718,587	+53.578%
2025-04-04	266.9000	271.5150	259.2133	264.7800	-3.828%	660,228	+52.772%
2025-04-03	279.5800	282.7200	275.2510	275.3200	-6.322%	409,213	+46.924%
2025-04-02	284.9100	294.7600	284.6700	293.9000	+1.692%	331,572	+37.635%
2025-04-01	287.1000	291.6000	285.4950	289.0100	+0.090%	311,300	+39.964%
2025-03-31	282.9800	288.9500	280.7300	288.7500	+0.863%	362,442	+40.090%
2025-03-28	294.5900	294.6800	286.0400	286.2800	-2.566%	297,054	+41.299%
2025-03-27	292.7700	296.4400	291.0750	293.8200	-0.173%	268,576	+37.673%
2025-03-26	292.9400	295.5353	291.3700	294.3300	+0.379%	275,270	+37.434%
2025-03-25	286.6000	294.2200	286.6000	293.2200	+2.029%	410,100	+37.954%
2025-03-24	281.7400	288.4600	280.1850	287.3900	+3.542%	444,521	+40.753%
2025-03-21	277.2800	278.8300	273.7450	277.5600	-1.400%	2,853,810	+45.738%
2025-03-20	279.6800	284.8900	279.6800	281.5000	-0.551%	512,190	+43.698%
2025-03-19	281.9100	283.0600	277.5450	283.0600	+0.819%	466,539	+42.906%
2025-03-18	279.4100	282.2500	278.1500	280.7600	+0.480%	312,263	+44.077%
2025-03-17	280.3500	281.9300	273.7900	279.4200	-1.188%	550,434	+44.768%
2025-03-14	281.5800	284.1850	279.4750	282.7800	+1.380%	289,656	+43.048%
2025-03-13	276.1100	281.1300	274.8000	278.9300	+0.472%	376,353	+45.022%
2025-03-12	283.0500	283.0500	277.6200	277.6200	-1.417%	379,179	+45.706%
2025-03-11	283.5100	285.9600	279.8700	281.6100	-0.343%	368,530	+43.642%
2025-03-10	284.5600	287.2100	280.8200	282.5800	-2.198%	392,454	+43.149%
2025-03-07	281.7900	289.8600	280.9450	288.9300	+1.976%	373,286	+40.003%
2025-03-06	283.3500	284.0300	278.9500	283.3300	0.000%	359,148	+42.770%
2025-03-05	282.3200	285.9400	278.9700	283.3300	+0.747%	495,611	+42.770%
2025-03-04	285.2000	287.0000	278.3595	281.2300	-2.695%	541,915	+43.836%
2025-03-03	301.1800	301.4900	286.5800	289.0200	-2.739%	404,331	+39.959%
2025-02-28	295.9900	297.6000	291.5100	297.1600	+0.732%	396,335	+36.125%
2025-02-27	294.9500	298.2600	294.3850	295.0000	+0.241%	270,437	+37.122%
2025-02-26	299.2300	300.6400	293.9001	294.2900	-0.591%	269,669	+37.453%
2025-02-25	297.4300	300.3900	295.1400	296.0400	-1.059%	472,381	+36.640%
2025-02-24	304.0900	306.3700	298.7400	299.2100	-0.614%	735,919	+35.193%
2025-02-21	306.4800	306.4800	299.8450	301.0600	-0.529%	519,600	+34.362%
2025-02-20	297.2600	310.9800	295.9850	302.6600	+3.079%	851,684	+33.652%
2025-02-19	295.1500	299.4880	292.8900	293.6200	-1.924%	525,346	+37.767%
2025-02-18	299.6100	300.7000	295.7200	299.3800	+0.568%	406,511	+35.116%
2025-02-14	292.9400	298.9850	292.4200	297.6900	+2.208%	508,661	+35.883%
2025-02-13	287.8600	291.4650	285.5500	291.2600	+1.414%	289,157	+38.883%
2025-02-12	286.7900	289.7400	285.0100	287.2000	-1.116%	329,753	+40.846%
2025-02-11	292.3000	295.4948	289.0950	290.4400	-0.251%	231,515	+39.275%
2025-02-10	298.5400	298.5400	288.6700	291.1700	+2.872%	471,665	+38.926%
2025-02-07	285.9200	287.2300	282.5800	283.0400	-0.723%	285,538	+42.916%
2025-02-06	288.0000	289.1450	283.9350	285.1000	-0.506%	278,426	+41.884%
2025-02-05	282.6300	287.2700	281.9200	286.5500	+1.718%	344,812	+41.166%
2025-02-04	285.2400	286.2050	279.5200	281.7100	-1.452%	449,820	+43.591%

document.getElementById("y6ZhmV").onerror = function(){this.style.display='none';}; .dark-mode .pYBkMb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pYBkMb{ color: #333333; background-color: white; border: 2px solid #333333; }RSReliance, Inc.stock NYSE

RS
Reliance, Inc.
stock NYSE