Dark

RS
Reliance, Inc.
stock NYSE

At Close

Sep 10, 2026 3:59:58 PM EDT

392.38USD-0.661%(-2.61)191,219

352.07Bid 447.90Ask 95.83Spread

Pre-market

Sep 8, 2026 9:29:30 AM EDT

398.82USD+0.970%(+3.83)0

After-hours

Sep 10, 2026 4:10:30 PM EDT

392.40USD+0.005%(+0.02)56,111

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-10	389.2100	395.6400	389.000000	392.3800	-0.661%	191,219	0.000%
2026-09-09	398.9500	404.0600	393.545000	394.9900	-0.834%	171,245	-0.661%
2026-09-08	404.9900	407.6357	398.015683	398.3100	-0.549%	244,634	-1.489%
2026-09-04	398.1300	404.3600	394.300000	400.5100	+0.570%	334,908	-2.030%
2026-09-03	401.1500	405.1300	397.220000	398.2400	-0.492%	331,211	-1.471%
2026-09-02	393.0900	402.6710	389.440000	400.2100	+2.589%	317,347	-1.956%
2026-09-01	382.6700	391.6850	380.100000	390.1100	+1.578%	356,377	+0.582%
2026-08-31	390.9300	390.9300	383.430000	384.0500	-0.913%	527,038	+2.169%
2026-08-28	392.4400	401.0000	385.280000	387.5900	-1.047%	226,636	+1.236%
2026-08-27	389.4300	392.4000	386.882500	391.6900	+0.135%	246,922	+0.176%
2026-08-26	385.0900	392.5900	385.090000	391.1600	+1.955%	261,489	+0.312%
2026-08-25	384.0000	385.5200	380.250000	383.6600	+0.306%	221,787	+2.273%
2026-08-24	395.6300	402.0700	379.900000	382.4900	-1.392%	407,387	+2.586%
2026-08-21	385.0000	391.1800	382.900000	387.8900	+1.993%	683,272	+1.158%
2026-08-20	394.6000	395.4950	379.860000	380.3100	-4.758%	650,099	+3.174%
2026-08-19	426.0000	426.4000	389.000000	399.3100	-5.242%	619,567	-1.735%
2026-08-18	432.6200	432.6200	415.810100	421.4000	-1.547%	187,641	-6.887%
2026-08-17	424.6500	428.7250	420.665000	428.0200	+0.347%	310,646	-8.327%
2026-08-14	423.6600	427.6000	421.395000	426.5400	+0.327%	223,394	-8.009%
2026-08-13	429.0000	432.6500	422.720000	425.1500	-0.459%	246,289	-7.708%
2026-08-12	423.6800	427.8300	421.880000	427.1100	+0.852%	191,288	-8.131%
2026-08-11	429.9200	433.0200	422.850000	423.5000	-1.165%	289,081	-7.348%
2026-08-10	424.0000	431.0450	423.870000	428.4900	+1.088%	316,399	-8.427%
2026-08-07	418.1600	424.7500	415.375000	423.8800	+1.375%	279,020	-7.431%
2026-08-06	422.9700	422.9700	414.870000	418.1300	-0.701%	295,724	-6.158%
2026-08-05	420.0000	424.7650	414.235000	421.0800	+1.487%	462,348	-6.816%
2026-08-04	411.3900	417.7600	406.987500	414.9100	+1.348%	337,787	-5.430%
2026-08-03	401.0400	409.6300	390.050000	409.3900	+0.810%	265,173	-4.155%
2026-07-31	398.2700	410.6700	397.765000	406.1000	+1.267%	290,968	-3.378%
2026-07-30	406.1900	407.7000	398.620000	401.0200	-0.644%	231,600	-2.155%
2026-07-29	411.2300	415.8000	401.670000	403.6200	-2.585%	350,862	-2.785%
2026-07-28	410.6000	417.4620	404.580000	414.3300	+2.468%	383,052	-5.298%
2026-07-27	407.6100	410.3700	402.125000	404.3500	-0.853%	351,735	-2.960%
2026-07-24	399.3800	411.9000	395.630000	407.8300	+3.151%	371,585	-3.788%
2026-07-23	398.7600	413.9600	388.300000	395.3700	+2.372%	642,271	-0.756%
2026-07-22	382.5000	389.0950	379.910000	386.2100	+0.728%	523,099	+1.598%
2026-07-21	387.3400	390.5500	380.540000	383.4200	+0.065%	571,371	+2.337%
2026-07-20	396.3200	399.8500	380.900000	383.1700	-3.223%	443,429	+2.404%
2026-07-17	393.5700	398.6799	389.615000	395.9300	-0.023%	247,821	-0.897%
2026-07-16	390.1400	398.3800	390.060000	396.0200	+1.049%	216,577	-0.919%
2026-07-15	389.8700	393.3999	388.690000	391.9100	+0.909%	252,128	+0.120%
2026-07-14	390.0000	391.8000	385.190000	388.3800	+0.773%	168,620	+1.030%
2026-07-13	379.7200	388.7100	379.720000	385.4000	+1.630%	245,108	+1.811%
2026-07-10	377.7500	381.1000	375.220000	379.2200	+0.722%	207,893	+3.470%
2026-07-09	381.4100	385.9500	376.150000	376.5000	-1.417%	238,565	+4.218%
2026-07-08	382.4100	382.7350	377.610000	381.9100	+0.675%	324,993	+2.741%
2026-07-07	381.1800	381.2700	374.860000	379.3500	+0.474%	310,430	+3.435%
2026-07-06	370.6600	378.8600	370.660000	377.5600	+1.492%	277,127	+3.925%
2026-07-02	376.5800	376.6900	367.780000	372.0100	-0.105%	219,650	+5.476%
2026-07-01	369.0800	375.6750	367.740000	372.4000	-0.321%	596,986	+5.365%
2026-06-30	376.3800	379.4000	371.350000	373.6000	-0.222%	426,184	+5.027%
2026-06-29	387.8300	387.8300	373.470000	374.4300	-2.942%	479,710	+4.794%
2026-06-26	403.5000	405.8399	383.540000	385.7800	-4.929%	830,400	+1.711%
2026-06-25	399.2900	408.0550	398.685000	405.7800	+2.248%	291,232	-3.302%
2026-06-24	399.2300	401.6000	394.540000	396.8600	-0.444%	532,967	-1.129%
2026-06-23	403.5000	410.1150	394.340000	398.6300	-1.204%	323,565	-1.568%
2026-06-22	403.5500	404.7900	393.350000	403.4900	+1.804%	354,171	-2.753%
2026-06-18	403.9800	407.2100	394.000000	396.3400	-1.923%	1,150,081	-0.999%
2026-06-17	410.2300	412.5400	402.660000	404.1100	-2.233%	477,978	-2.903%
2026-06-16	409.0600	417.1700	405.210000	413.3400	+1.828%	376,496	-5.071%
2026-06-15	417.5800	419.8300	404.920000	405.9200	-1.817%	366,768	-3.336%
2026-06-12	414.7200	417.2500	409.540000	413.4300	+0.731%	328,964	-5.092%
2026-06-11	397.9100	411.0000	393.000000	410.4300	+4.093%	252,599	-4.398%
2026-06-10	405.0000	409.6550	394.290000	394.2900	-1.869%	322,918	-0.484%
2026-06-09	400.0000	403.6799	393.030000	401.8000	+1.398%	313,751	-2.344%
2026-06-08	393.1800	397.0200	389.225000	396.2600	+0.469%	339,259	-0.979%
2026-06-05	394.0300	398.7900	389.640100	394.4100	-0.517%	275,870	-0.515%
2026-06-04	392.8400	401.4100	386.610000	396.4600	+0.637%	252,771	-1.029%
2026-06-03	388.8700	394.9199	388.870000	393.9500	+0.603%	230,961	-0.399%
2026-06-02	384.3600	394.6200	382.550000	391.5900	+2.291%	234,030	+0.202%
2026-06-01	383.4600	384.9300	374.710000	382.8200	+0.538%	234,013	+2.497%
2026-05-29	377.1700	386.3900	372.740000	380.7700	+0.767%	884,853	+3.049%
2026-05-28	374.8800	378.1600	371.800000	377.8700	-0.137%	189,257	+3.840%
2026-05-27	376.1900	380.5050	373.477000	378.3900	+0.555%	223,783	+3.697%
2026-05-26	367.1400	377.1900	366.060000	376.3000	+2.534%	382,296	+4.273%
2026-05-22	364.4900	370.0000	364.480000	367.0000	+0.691%	247,111	+6.916%
2026-05-21	362.7500	364.8200	359.370000	364.4800	+0.613%	416,519	+7.655%
2026-05-20	356.5500	362.4800	355.920000	362.2600	+1.334%	398,597	+8.314%
2026-05-19	356.7100	357.7950	351.750000	357.4900	-0.697%	324,351	+9.760%
2026-05-18	360.9000	363.5700	357.220000	360.0000	-0.478%	259,858	+8.994%
2026-05-15	364.3000	364.3000	356.570000	361.7300	-1.661%	211,282	+8.473%
2026-05-14	371.3900	371.3900	364.670000	367.8400	-0.274%	223,293	+6.671%
2026-05-13	361.5000	371.5300	361.500000	368.8500	+2.373%	364,539	+6.379%
2026-05-12	367.7800	368.5100	359.265000	360.3000	-2.217%	285,922	+8.904%
2026-05-11	370.6500	371.9599	366.360000	368.4700	-0.222%	265,786	+6.489%
2026-05-08	370.9600	372.3300	367.000000	369.2900	+0.051%	244,964	+6.253%
2026-05-07	375.0000	377.3600	368.760000	369.1000	-1.960%	354,094	+6.307%
2026-05-06	376.8500	381.0000	370.190600	376.4800	+1.193%	384,597	+4.223%
2026-05-05	364.6400	373.7700	363.210000	372.0400	+2.538%	255,911	+5.467%
2026-05-04	365.2500	365.8350	359.530000	362.8300	-0.825%	206,320	+8.144%
2026-05-01	362.6200	368.2200	360.050000	365.8500	+0.924%	242,280	+7.252%
2026-04-30	356.8900	365.8600	355.180000	362.5000	+0.849%	270,344	+8.243%
2026-04-29	363.0800	363.0800	358.320000	359.4500	-0.819%	253,757	+9.161%
2026-04-28	363.4500	363.9900	356.000000	362.4200	+0.432%	462,109	+8.267%
2026-04-27	352.6500	363.2400	349.540000	360.8600	+2.610%	432,824	+8.735%
2026-04-24	346.3400	353.9300	342.910000	351.6800	+2.069%	446,403	+11.573%
2026-04-23	360.0000	365.0000	339.690000	344.5500	-1.801%	657,234	+13.882%
2026-04-22	336.9200	351.4350	336.155000	350.8700	+4.429%	618,930	+11.831%
2026-04-21	334.7100	340.9300	332.532500	335.9900	+0.188%	295,917	+16.783%
2026-04-20	324.4300	335.8400	323.780000	335.3600	+3.017%	315,363	+17.003%
2026-04-17	320.4000	328.3900	320.220000	325.5400	+1.942%	281,282	+20.532%
2026-04-16	325.3200	326.2500	319.050000	319.3400	-0.178%	234,129	+22.872%
2026-04-15	320.8000	322.9800	318.685000	319.9100	-1.049%	255,674	+22.653%
2026-04-14	321.4600	328.1600	320.100000	323.3000	-0.330%	223,307	+21.367%
2026-04-13	321.4100	325.5400	318.430000	324.3700	+0.673%	230,027	+20.967%
2026-04-10	323.2100	325.7200	320.890000	322.2000	+0.006%	258,063	+21.782%
2026-04-09	320.0000	323.9500	315.850000	322.1800	+0.578%	309,057	+21.789%
2026-04-08	310.5900	321.2500	307.470000	320.3300	+4.465%	325,015	+22.492%
2026-04-07	306.8800	310.0640	304.850000	306.6400	+0.176%	226,501	+27.961%
2026-04-06	304.4800	307.0900	301.040000	306.1000	+0.236%	199,381	+28.187%
2026-04-02	304.7900	309.0650	301.895000	305.3800	-0.589%	175,167	+28.489%
2026-04-01	304.2300	310.6200	304.230000	307.1900	+1.076%	261,391	+27.732%
2026-03-31	303.2600	308.0000	298.280000	303.9200	+1.141%	251,846	+29.106%
2026-03-30	301.4100	304.5300	298.100000	300.4900	+0.300%	189,411	+30.580%
2026-03-27	299.4300	300.9700	297.300000	299.5900	-0.003%	272,817	+30.972%
2026-03-26	295.5100	302.0000	293.340000	299.6000	+0.204%	247,279	+30.968%
2026-03-25	304.6500	304.9400	298.810000	298.9900	-0.410%	337,808	+31.235%
2026-03-24	289.5600	302.4386	289.560000	300.2200	+2.900%	306,597	+30.697%
2026-03-23	296.2900	299.2500	291.670000	291.7600	+0.413%	547,398	+34.487%
2026-03-20	293.2900	296.5900	289.530000	290.5600	-1.438%	646,077	+35.043%
2026-03-19	293.9800	296.7200	289.080000	294.8000	-0.385%	342,462	+33.100%
2026-03-18	298.2600	301.5400	295.770000	295.9400	-1.037%	345,347	+32.588%
2026-03-17	299.7300	302.5400	297.670000	299.0400	+0.416%	281,196	+31.213%
2026-03-16	296.6000	303.2400	296.600000	297.8000	+0.121%	368,438	+31.760%
2026-03-13	300.3200	300.3200	294.700000	297.4400	-0.615%	391,098	+31.919%
2026-03-12	306.1900	306.9950	298.770000	299.2800	-2.860%	384,819	+31.108%
2026-03-11	299.6200	308.4900	297.950000	308.0900	+2.591%	477,589	+27.359%
2026-03-10	303.1600	309.4740	299.470000	300.3100	-0.750%	442,388	+30.658%
2026-03-09	299.5300	303.8800	293.930000	302.5800	-0.224%	341,784	+29.678%
2026-03-06	315.6100	316.2800	299.670000	303.2600	-2.536%	368,909	+29.387%
2026-03-05	310.7300	312.7200	307.755000	311.1500	-0.629%	299,892	+26.106%
2026-03-04	315.7900	316.4400	307.820000	313.1200	-0.252%	365,152	+25.313%
2026-03-03	316.5200	316.5300	303.395000	313.9100	-2.769%	262,800	+24.998%
2026-03-02	314.8900	324.2100	310.020000	322.8500	+2.284%	344,345	+21.536%
2026-02-27	314.5400	316.4750	310.000000	315.6400	-0.146%	662,635	+24.313%
2026-02-26	316.8500	318.1700	311.110000	316.1000	-0.202%	416,050	+24.132%
2026-02-25	316.7500	318.1500	312.460000	316.7400	-0.117%	289,041	+23.881%
2026-02-24	322.1500	325.2600	315.980000	317.1100	-1.732%	405,101	+23.736%
2026-02-23	319.0900	322.9000	313.210000	322.7000	+1.157%	464,848	+21.593%
2026-02-20	320.3600	322.4250	313.050000	319.0100	-2.527%	496,791	+22.999%
2026-02-19	332.0000	346.3000	317.940000	327.2800	-2.723%	708,955	+19.891%
2026-02-18	342.4400	346.2600	333.860000	336.4400	-1.134%	586,283	+16.627%
2026-02-17	340.4800	350.2300	332.220000	340.3000	-0.911%	449,774	+15.304%
2026-02-13	352.5000	352.8950	339.100000	343.4300	-3.599%	573,266	+14.253%
2026-02-12	359.4200	365.5900	351.600000	356.2500	-1.143%	467,530	+10.142%
2026-02-11	355.0000	360.6400	353.000100	360.3700	+2.007%	328,645	+8.883%
2026-02-10	352.0000	354.7400	348.490000	353.2800	+0.290%	353,950	+11.068%
2026-02-09	352.1300	353.8100	347.703700	352.2600	-0.286%	274,027	+11.389%
2026-02-06	343.8000	354.3800	343.040000	353.2700	+3.214%	373,462	+11.071%
2026-02-05	345.1000	348.3600	340.740000	342.2700	-1.286%	325,596	+14.640%
2026-02-04	339.2200	347.0000	338.515000	346.7300	+3.166%	356,297	+13.166%
2026-02-03	335.0000	338.6600	332.440000	336.0900	+1.214%	475,198	+16.748%
2026-02-02	328.6900	333.8400	326.910000	332.0600	+0.777%	389,316	+18.165%
2026-01-30	327.7100	331.2000	325.320000	329.5000	-0.840%	627,325	+19.083%
2026-01-29	329.2300	332.5850	327.910000	332.2900	+1.973%	320,639	+18.084%
2026-01-28	328.8100	329.4900	323.925000	325.8600	-0.419%	241,193	+20.414%
2026-01-27	324.1400	327.4400	320.495000	327.2300	+0.233%	323,853	+19.910%
2026-01-26	332.8700	336.5460	324.315000	326.4700	-1.019%	255,123	+20.189%
2026-01-23	328.4800	329.8400	325.750000	329.8300	+0.494%	285,997	+18.964%
2026-01-22	333.1800	334.0499	327.120000	328.2100	-0.795%	283,821	+19.552%
2026-01-21	324.1500	331.7600	323.795000	330.8400	+2.669%	358,293	+18.601%
2026-01-20	319.4000	325.0550	318.760000	322.2400	-0.552%	458,643	+21.766%
2026-01-16	322.5500	325.5500	318.920000	324.0300	+0.459%	465,245	+21.094%
2026-01-15	316.5800	324.5600	315.921400	322.5500	+2.209%	394,615	+21.649%
2026-01-14	311.7800	319.8800	311.665000	315.5800	+1.271%	343,608	+24.336%
2026-01-13	311.0800	315.2000	310.070000	311.6200	+0.503%	213,497	+25.916%
2026-01-12	309.2500	311.9050	306.975000	310.0600	+0.398%	197,175	+26.550%
2026-01-09	307.8800	310.7900	305.940000	308.8300	+0.315%	260,173	+27.054%
2026-01-08	298.0500	309.4450	297.283500	307.8600	+2.596%	406,579	+27.454%
2026-01-07	301.2100	302.1700	297.710000	300.0700	+0.083%	266,579	+30.763%
2026-01-06	297.6200	302.3250	296.410000	299.8200	+1.096%	229,377	+30.872%
2026-01-05	295.9000	301.6300	295.900000	296.5700	+0.254%	245,667	+32.306%
2026-01-02	290.8300	297.1500	287.950000	295.8200	+2.406%	216,850	+32.641%
2025-12-31	291.1500	292.9870	287.510000	288.8700	-0.906%	216,315	+35.833%
2025-12-30	294.0600	294.6900	290.800000	291.5100	-0.464%	197,580	+34.603%
2025-12-29	295.2900	295.5650	292.139900	292.8700	-1.294%	216,203	+33.978%
2025-12-26	296.0800	297.5750	294.380000	296.7100	+0.406%	105,850	+32.244%
2025-12-24	295.5200	298.4000	294.568600	295.5100	+0.047%	159,767	+32.781%
2025-12-23	295.4900	298.4900	295.220000	295.3700	-0.051%	222,826	+32.844%
2025-12-22	291.8400	297.9300	291.300000	295.5200	+1.557%	193,862	+32.776%
2025-12-19	295.7000	298.1100	289.225000	290.9900	-1.898%	831,739	+34.843%
2025-12-18	295.9000	300.7200	294.920000	296.6200	-0.366%	390,503	+32.284%
2025-12-17	293.5400	299.6700	293.540000	297.7100	+1.117%	516,569	+31.799%
2025-12-16	292.2400	295.2000	290.615500	294.4200	+0.870%	436,351	+33.272%
2025-12-15	292.0000	292.4800	284.910000	291.8800	+0.120%	332,352	+34.432%
2025-12-12	292.2700	295.0000	288.950000	291.5300	+0.134%	330,262	+34.593%
2025-12-11	289.6600	294.0400	289.415000	291.1400	+0.772%	303,138	+34.774%
2025-12-10	280.5400	290.5500	280.540000	288.9100	+2.951%	546,505	+35.814%
2025-12-09	280.3100	282.7900	279.350000	280.6300	-0.231%	225,561	+39.821%
2025-12-08	283.8600	286.0600	279.930000	281.2800	-1.588%	268,922	+39.498%
2025-12-05	288.8200	288.8200	284.370000	285.8200	-0.788%	272,210	+37.282%
2025-12-04	288.2800	289.5299	284.930000	288.0900	+0.028%	281,125	+36.200%
2025-12-03	278.3700	289.1000	275.001000	288.0100	+3.463%	331,111	+36.238%
2025-12-02	283.3400	283.3451	278.130000	278.3700	-1.553%	291,542	+40.956%
2025-12-01	278.1400	285.4600	278.140000	282.7600	+1.232%	363,076	+38.768%
2025-11-28	280.4600	281.5100	278.275600	279.3200	-0.453%	164,943	+40.477%
2025-11-26	280.0000	281.7800	274.990000	280.5900	+0.325%	366,322	+39.841%
2025-11-25	273.4300	283.1500	271.820000	279.6800	+2.319%	258,148	+40.296%
2025-11-24	274.2500	275.5650	271.880000	273.3400	-0.654%	537,440	+43.550%
2025-11-21	267.0000	276.3400	264.670100	275.1400	+3.072%	319,966	+42.611%
2025-11-20	269.2000	271.2500	264.920000	266.9400	+0.041%	236,105	+46.992%
2025-11-19	266.8500	268.8600	264.730000	266.8300	+0.338%	211,691	+47.052%
2025-11-18	264.8900	269.3400	263.121900	265.9300	-0.143%	333,747	+47.550%
2025-11-17	269.6900	273.6300	266.050000	266.3100	-1.443%	447,917	+47.340%
2025-11-14	270.3900	272.5200	269.290000	270.2100	-1.185%	319,396	+45.213%
2025-11-13	276.6000	277.9900	270.670000	273.4500	-0.963%	255,770	+43.492%
2025-11-12	271.5400	276.8500	270.450000	276.1100	+2.097%	237,575	+42.110%
2025-11-11	272.2400	273.7000	270.140000	270.4400	-0.552%	251,259	+45.089%
2025-11-10	275.9700	276.1100	269.340000	271.9400	-1.192%	243,361	+44.289%
2025-11-07	274.2300	277.3450	272.995000	275.2200	+0.218%	249,453	+42.570%
2025-11-06	277.6500	280.2100	274.440000	274.6200	-0.770%	260,588	+42.881%
2025-11-05	275.4400	280.3100	271.520000	276.7500	+0.348%	447,462	+41.781%
2025-11-04	276.5800	280.4750	273.140000	275.7900	-1.973%	305,358	+42.275%
2025-11-03	280.7200	281.6800	276.790000	281.3400	-0.386%	431,400	+39.468%
2025-10-31	278.4100	284.5700	277.110000	282.4300	+0.907%	597,506	+38.930%
2025-10-30	278.1800	283.0250	275.920000	279.8900	-0.829%	323,204	+40.191%
2025-10-29	279.0600	284.6100	276.410000	282.2300	+0.735%	458,142	+39.028%
2025-10-28	278.8600	283.3200	277.850000	280.1700	+0.517%	547,820	+40.051%
2025-10-27	276.4700	281.0300	272.150000	278.7300	+0.577%	305,612	+40.774%
2025-10-24	271.9800	280.0100	271.980000	277.1300	+1.238%	420,176	+41.587%
2025-10-23	268.5000	274.4400	260.310000	273.7400	-0.219%	616,702	+43.340%
2025-10-22	276.6500	279.3699	273.620000	274.3400	-1.547%	372,143	+43.027%
2025-10-21	275.5400	282.0800	275.500100	278.6500	+0.083%	292,212	+40.815%
2025-10-20	275.4500	279.3900	273.420000	278.4200	+2.473%	385,678	+40.931%
2025-10-17	268.3000	273.0600	268.300000	271.7000	+0.917%	349,821	+44.417%
2025-10-16	272.2300	275.4850	267.280000	269.2300	-1.291%	369,878	+45.742%
2025-10-15	277.4100	279.7250	271.750000	272.7500	-1.192%	225,974	+43.861%
2025-10-14	272.5800	278.5500	270.500000	276.0400	+0.214%	311,044	+42.146%
2025-10-13	274.3600	278.4250	273.100000	275.4500	+1.239%	333,952	+42.451%
2025-10-10	279.2300	280.7200	271.790000	272.0800	-2.595%	280,281	+44.215%
2025-10-09	282.9100	287.0000	278.750000	279.3300	-0.683%	389,581	+40.472%
2025-10-08	281.5900	282.5650	278.860000	281.2500	+0.292%	330,520	+39.513%
2025-10-07	281.8200	284.1048	279.925000	280.4300	-0.189%	283,416	+39.921%
2025-10-06	284.1900	284.5000	280.610000	280.9600	-1.109%	228,289	+39.657%
2025-10-03	285.6100	285.6200	281.880100	284.1100	-0.522%	228,864	+38.108%
2025-10-02	282.7400	286.3300	280.060000	285.6000	+0.862%	307,293	+37.388%
2025-10-01	280.2500	284.8635	280.250000	283.1600	+0.830%	280,245	+38.572%
2025-09-30	278.3700	281.0100	276.300000	280.8300	+1.262%	286,731	+39.722%
2025-09-29	285.6800	285.6800	276.020000	277.3300	-2.328%	580,323	+41.485%
2025-09-26	282.2200	284.7800	281.480000	283.9400	+1.198%	416,079	+38.191%
2025-09-25	283.9800	286.9200	279.755000	280.5800	-1.322%	288,874	+39.846%
2025-09-24	282.2200	286.9700	282.010000	284.3400	+0.470%	261,842	+37.997%
2025-09-23	286.8400	288.1250	280.220000	283.0100	-0.813%	337,420	+38.645%
2025-09-22	287.6000	289.1250	281.780000	285.3300	-0.903%	464,425	+37.518%
2025-09-19	289.1200	290.3200	285.500000	287.9300	+0.115%	918,692	+36.276%
2025-09-18	287.0100	290.5750	285.360000	287.6000	-0.340%	281,947	+36.433%
2025-09-17	289.9700	297.1350	287.420000	288.5800	-0.616%	288,703	+35.969%
2025-09-16	293.2400	295.2200	289.785000	290.3700	-0.196%	251,985	+35.131%
2025-09-15	291.2100	293.1000	288.550000	290.9400	+0.076%	283,859	+34.866%
2025-09-12	295.2600	297.6850	290.440000	290.7200	-2.058%	227,307	+34.968%
2025-09-11	292.9500	298.6100	292.520000	296.8300	+1.553%	197,459	+32.190%
2025-09-10	292.3900	296.6700	290.250000	292.2900	-0.266%	203,815	+34.243%
2025-09-09	300.6200	302.3900	292.350000	293.0700	-1.661%	231,975	+33.886%
2025-09-08	299.0900	301.2500	295.965000	298.0200	-0.324%	261,996	+31.662%
2025-09-05	296.3700	302.4800	295.800000	298.9900	+1.366%	237,979	+31.235%
2025-09-04	289.3200	294.9700	287.510000	294.9600	+1.766%	286,273	+33.028%
2025-09-03	289.1800	291.4600	287.390000	289.8400	-0.183%	181,450	+35.378%
2025-09-02	292.3500	292.3500	288.930000	290.3700	-1.789%	200,678	+35.131%
2025-08-29	294.2600	298.0334	294.020000	295.6600	+0.455%	359,909	+32.713%
2025-08-28	296.9600	296.9600	291.000000	294.3200	-0.295%	225,723	+33.317%
2025-08-27	293.4900	296.3100	293.200000	295.1900	-0.051%	296,536	+32.925%
2025-08-26	294.9300	295.9700	290.910000	295.3400	+0.343%	395,526	+32.857%
2025-08-25	294.7600	296.8300	292.600000	294.3300	-0.071%	270,668	+33.313%
2025-08-22	287.4900	295.0093	286.105000	294.5400	+3.040%	305,705	+33.218%
2025-08-21	283.6500	286.2500	283.440000	285.8500	-0.084%	305,838	+37.268%
2025-08-20	286.8600	291.8400	283.040000	286.0900	-0.376%	504,937	+37.153%
2025-08-19	284.7400	288.9900	284.320000	287.1700	+1.355%	307,572	+36.637%
2025-08-18	286.0000	287.1166	281.640000	283.3300	-0.954%	291,044	+38.489%
2025-08-15	291.4000	291.4000	286.060000	286.0600	-1.450%	291,580	+37.167%
2025-08-14	289.5300	290.3500	286.460000	290.2700	-1.154%	263,632	+35.178%
2025-08-13	287.4800	294.4000	287.370000	293.6600	+2.496%	236,387	+33.617%
2025-08-12	284.8600	288.0350	283.200000	286.5100	+1.194%	366,484	+36.952%
2025-08-11	284.3700	286.2900	281.170000	283.1300	-0.667%	344,714	+38.587%
2025-08-08	287.4800	289.2000	284.605000	285.0300	-0.154%	316,262	+37.663%
2025-08-07	287.5800	288.2200	282.560000	285.4700	-0.178%	360,413	+37.451%
2025-08-06	287.4200	289.9150	285.640000	285.9800	-0.625%	289,488	+37.205%
2025-08-05	286.3000	288.8900	284.780000	287.7800	+1.096%	287,762	+36.347%
2025-08-04	284.5800	287.2400	283.000000	284.6600	+0.434%	345,049	+37.842%
2025-08-01	285.7400	286.7500	281.740000	283.4300	-2.309%	459,944	+38.440%
2025-07-31	290.8900	295.7800	289.770000	290.1300	-1.707%	421,876	+35.243%
2025-07-30	298.6600	299.9100	294.610000	295.1700	-1.518%	493,555	+32.934%
2025-07-29	300.1000	303.6600	296.210000	299.7200	-0.127%	558,698	+30.916%
2025-07-28	305.5200	308.4494	299.850000	300.1000	-1.973%	793,742	+30.750%
2025-07-25	300.9000	307.9900	297.830000	306.1400	+1.596%	761,042	+28.170%
2025-07-24	338.2300	340.9000	295.000100	301.3300	-12.317%	1,219,911	+30.216%
2025-07-23	338.3600	344.3200	337.740000	343.6600	+1.017%	477,357	+14.177%
2025-07-22	338.2000	347.4350	338.200000	340.2000	+0.342%	587,691	+15.338%
2025-07-21	337.3300	343.1800	335.570000	339.0400	+0.842%	700,075	+15.733%
2025-07-18	333.0600	336.7900	330.770000	336.2100	+1.688%	497,878	+16.707%
2025-07-17	325.0400	332.4800	325.040000	330.6300	+1.439%	327,378	+18.676%
2025-07-16	321.8600	326.9600	320.045000	325.9400	+1.224%	301,592	+20.384%
2025-07-15	329.1500	329.1500	321.990000	322.0000	-1.847%	187,227	+21.857%
2025-07-14	327.5500	329.7700	326.500000	328.0600	-0.128%	243,604	+19.606%
2025-07-11	330.5200	332.8250	325.710000	328.4800	-1.227%	368,598	+19.453%
2025-07-10	328.0000	333.7100	328.000000	332.5600	+1.415%	346,102	+17.988%
2025-07-09	328.4400	330.2000	325.000000	327.9200	+0.153%	240,600	+19.657%
2025-07-08	323.5800	330.3600	323.255000	327.4200	+1.127%	283,345	+19.840%
2025-07-07	324.8700	328.1800	323.740000	323.7700	-0.976%	279,963	+21.191%
2025-07-03	324.6300	328.2665	324.225000	326.9600	+0.467%	159,208	+20.009%
2025-07-02	322.4800	325.7000	321.020000	325.4400	+1.279%	317,293	+20.569%
2025-07-01	313.4600	322.9950	312.140000	321.3300	+2.367%	389,237	+22.111%
2025-06-30	316.3000	317.1800	313.770000	313.9000	-0.919%	291,266	+25.002%
2025-06-27	314.8000	318.1350	313.130000	316.8100	+0.686%	580,628	+23.853%
2025-06-26	312.2900	315.2500	308.305000	314.6500	+1.815%	150,769	+24.704%
2025-06-25	308.9600	310.5900	306.880000	309.0400	+0.045%	212,368	+26.967%
2025-06-24	310.0000	312.1500	307.640000	308.9000	-0.139%	275,735	+27.025%
2025-06-23	306.3300	309.8600	305.550000	309.3300	+0.579%	297,502	+26.848%
2025-06-20	311.8200	311.8200	304.280000	307.5500	-0.485%	1,232,972	+27.583%
2025-06-18	310.4000	312.1900	307.410000	309.0500	-0.223%	411,390	+26.963%
2025-06-17	304.7900	312.1900	304.050000	309.7400	+1.282%	349,325	+26.680%
2025-06-16	311.0000	312.3900	303.970000	305.8200	-1.387%	290,891	+28.304%
2025-06-13	306.9800	312.7000	304.480000	310.1200	+0.045%	272,638	+26.525%
2025-06-12	306.5700	311.0900	303.950000	309.9800	+0.761%	558,526	+26.582%
2025-06-11	309.9000	309.9000	301.645000	307.6400	-1.268%	413,028	+27.545%
2025-06-10	310.3000	311.9900	308.520000	311.5900	+0.796%	406,603	+25.928%
2025-06-09	310.2400	312.2500	305.870000	309.1300	-0.213%	292,780	+26.930%
2025-06-06	310.8400	315.0800	308.557500	309.7900	+0.886%	276,899	+26.660%
2025-06-05	309.7200	309.7200	304.970000	307.0700	-0.486%	311,146	+27.782%
2025-06-04	310.0000	313.9900	307.655000	308.5700	+0.114%	557,468	+27.161%
2025-06-03	298.9900	308.7200	295.610000	308.2200	+2.090%	412,395	+27.305%
2025-06-02	303.6200	310.0000	297.010000	301.9100	+3.104%	491,523	+29.966%
2025-05-30	289.4200	292.9900	286.520000	292.8200	+0.301%	696,873	+34.000%
2025-05-29	295.8000	295.8000	290.025000	291.9400	-1.225%	328,243	+34.404%
2025-05-28	299.8700	300.4350	294.755000	295.5600	-1.559%	219,359	+32.758%
2025-05-27	294.5000	300.5700	291.829000	300.2400	+2.829%	406,595	+30.689%
2025-05-23	291.4600	293.7800	288.964200	291.9800	-1.298%	250,529	+34.386%
2025-05-22	299.6300	300.6600	293.200000	295.8200	-1.321%	273,157	+32.641%
2025-05-21	302.5600	303.8800	298.720000	299.7800	-1.369%	280,103	+30.889%
2025-05-20	304.1800	305.4700	302.255000	303.9400	-0.171%	259,492	+29.098%
2025-05-19	300.1900	304.7800	298.831300	304.4600	+0.151%	186,999	+28.877%
2025-05-16	299.6400	304.8300	298.865000	304.0000	+1.087%	303,384	+29.072%
2025-05-15	299.2300	301.0100	298.340000	300.7300	+0.160%	176,053	+30.476%
2025-05-14	299.9900	301.2000	297.465000	300.2500	+0.364%	222,777	+30.684%
2025-05-13	306.0300	306.0300	298.960000	299.1600	-1.738%	275,360	+31.161%
2025-05-12	304.7600	306.5300	301.740100	304.4500	+2.744%	249,468	+28.882%
2025-05-09	296.2900	297.2700	292.140000	296.3200	+0.159%	176,022	+32.418%
2025-05-08	298.6500	300.8000	295.255000	295.8500	-0.484%	228,526	+32.628%
2025-05-07	296.8000	298.2200	293.850000	297.2900	+0.517%	306,566	+31.986%
2025-05-06	292.7500	297.2500	292.750000	295.7600	+0.268%	302,826	+32.668%
2025-05-05	293.0000	297.5800	293.000000	294.9700	-0.757%	195,414	+33.024%
2025-05-02	292.8600	298.4450	291.280000	297.2200	+2.380%	214,820	+32.017%
2025-05-01	288.9600	293.4000	286.470000	290.3100	+0.722%	205,600	+35.159%
2025-04-30	284.1600	289.0450	281.220000	288.2300	+0.059%	591,021	+36.134%
2025-04-29	283.8900	288.7600	283.715000	288.0600	+0.272%	239,017	+36.215%
2025-04-28	285.1100	289.5400	283.160000	287.2800	+1.066%	265,294	+36.585%
2025-04-25	283.3200	286.2800	280.680000	284.2500	-0.319%	301,908	+38.040%
2025-04-24	276.6300	288.7000	271.920000	285.1600	+0.724%	367,206	+37.600%
2025-04-23	284.3700	291.0000	281.380000	283.1100	+1.078%	344,989	+38.596%
2025-04-22	274.3100	280.0900	272.430000	280.0900	+3.031%	266,353	+40.091%
2025-04-21	275.5200	275.9800	270.000000	271.8500	-2.078%	268,551	+44.337%
2025-04-17	273.1300	278.8350	273.130000	277.6200	+0.879%	272,714	+41.337%
2025-04-16	275.1700	280.2200	270.990000	275.2000	-0.542%	230,348	+42.580%
2025-04-15	277.6900	281.6400	274.910000	276.7000	-0.586%	163,647	+41.807%
2025-04-14	281.6000	283.4900	276.770000	278.3300	-0.436%	216,894	+40.977%
2025-04-11	277.8500	281.6599	271.190000	279.5500	+0.699%	357,831	+40.361%
2025-04-10	273.8600	282.5000	268.345000	277.6100	-0.953%	576,222	+41.342%
2025-04-09	262.1000	286.8900	261.440000	280.2800	+6.944%	726,482	+39.996%
2025-04-08	273.0800	279.7496	259.815000	262.0800	-0.497%	484,082	+49.718%
2025-04-07	255.0800	274.1900	250.070000	263.3900	-0.525%	718,587	+48.973%
2025-04-04	266.9000	271.5150	259.213300	264.7800	-3.828%	660,228	+48.191%
2025-04-03	279.5800	282.7200	275.251000	275.3200	-6.322%	409,213	+42.518%
2025-04-02	284.9100	294.7600	284.670000	293.9000	+1.692%	331,572	+33.508%
2025-04-01	287.1000	291.6000	285.495000	289.0100	+0.090%	311,300	+35.767%
2025-03-31	282.9800	288.9500	280.730000	288.7500	+0.863%	362,442	+35.889%
2025-03-28	294.5900	294.6800	286.040000	286.2800	-2.566%	297,054	+37.062%
2025-03-27	292.7700	296.4400	291.075000	293.8200	-0.173%	268,576	+33.544%
2025-03-26	292.9400	295.5353	291.370000	294.3300	+0.379%	275,270	+33.313%
2025-03-25	286.6000	294.2200	286.600000	293.2200	+2.029%	410,100	+33.818%
2025-03-24	281.7400	288.4600	280.185000	287.3900	+3.542%	444,521	+36.532%
2025-03-21	277.2800	278.8300	273.745000	277.5600	-1.400%	2,853,810	+41.368%

document.getElementById("fGg1Cb").onerror = function(){this.style.display='none';}; .dark-mode .n7RTFL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n7RTFL{ color: #333333; background-color: white; border: 2px solid #333333; }RSReliance, Inc.stock NYSE

RS
Reliance, Inc.
stock NYSE