Reliance, Inc. Common Stock (RS)
288.87
-2.64 (-0.91%)
NYSE · Last Trade: Dec 31st, 8:44 PM EST
Historical Prices For Reliance, Inc. Common Stock (RS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 291.15 | 292.99 | 287.51 | 288.87 | 216,315 | 288.87 |
| 12/30/2025 | 294.06 | 294.69 | 290.80 | 291.51 | 197,580 | 291.51 |
| 12/29/2025 | 295.29 | 295.56 | 292.14 | 292.87 | 216,203 | 292.87 |
| 12/26/2025 | 296.08 | 297.57 | 294.38 | 296.71 | 105,850 | 296.71 |
| 12/24/2025 | 295.52 | 298.40 | 294.57 | 295.51 | 159,767 | 295.51 |
| 12/23/2025 | 295.49 | 298.49 | 295.22 | 295.37 | 222,826 | 295.37 |
| 12/22/2025 | 291.84 | 297.93 | 291.30 | 295.52 | 193,858 | 295.52 |
| 12/19/2025 | 295.70 | 298.11 | 289.23 | 290.99 | 831,739 | 290.99 |
| 12/18/2025 | 295.90 | 300.72 | 294.92 | 296.62 | 390,501 | 296.62 |
| 12/17/2025 | 293.54 | 299.67 | 293.54 | 297.71 | 516,527 | 297.71 |
| 12/16/2025 | 292.24 | 295.20 | 290.62 | 294.42 | 436,351 | 294.42 |
| 12/15/2025 | 292.00 | 292.48 | 284.91 | 291.88 | 332,352 | 291.88 |
| 12/12/2025 | 292.27 | 295.00 | 288.95 | 291.53 | 330,262 | 291.53 |
| 12/11/2025 | 289.66 | 294.04 | 289.42 | 291.14 | 303,742 | 291.14 |
| 12/10/2025 | 280.54 | 290.55 | 280.54 | 288.91 | 546,505 | 288.91 |
| 12/09/2025 | 280.31 | 282.79 | 279.35 | 280.63 | 225,561 | 280.63 |
| 12/08/2025 | 283.86 | 286.06 | 279.93 | 281.28 | 268,922 | 281.28 |
| 12/05/2025 | 288.82 | 288.82 | 284.37 | 285.82 | 272,210 | 285.82 |
| 12/04/2025 | 288.28 | 289.53 | 284.93 | 288.09 | 281,125 | 288.09 |
| 12/03/2025 | 278.37 | 289.10 | 275.00 | 288.01 | 331,111 | 288.01 |
| 12/02/2025 | 283.34 | 283.35 | 278.13 | 278.37 | 291,542 | 278.37 |
| 12/01/2025 | 278.14 | 285.46 | 278.14 | 282.76 | 363,076 | 282.76 |
| 11/28/2025 | 280.46 | 281.51 | 278.28 | 279.32 | 164,943 | 279.32 |
| 11/26/2025 | 280.00 | 281.78 | 274.99 | 280.59 | 366,322 | 280.59 |
| 11/25/2025 | 273.43 | 283.15 | 271.82 | 279.68 | 258,148 | 279.68 |
| 11/24/2025 | 274.25 | 275.56 | 271.88 | 273.34 | 535,028 | 273.34 |
| 11/21/2025 | 267.00 | 276.34 | 264.67 | 275.14 | 319,966 | 275.14 |
| 11/20/2025 | 269.20 | 271.25 | 264.92 | 266.94 | 236,101 | 266.94 |
| 11/19/2025 | 266.85 | 268.86 | 264.73 | 266.83 | 211,691 | 266.83 |
| 11/18/2025 | 264.89 | 269.34 | 263.12 | 265.93 | 333,747 | 265.93 |
| 11/17/2025 | 269.69 | 273.63 | 266.05 | 266.31 | 447,917 | 266.31 |
| 11/14/2025 | 270.39 | 272.52 | 269.29 | 270.21 | 319,396 | 270.21 |
| 11/13/2025 | 276.60 | 277.99 | 270.67 | 273.45 | 255,770 | 273.45 |
| 11/12/2025 | 271.54 | 276.85 | 270.45 | 276.11 | 237,575 | 276.11 |
| 11/11/2025 | 272.24 | 273.70 | 270.14 | 270.44 | 251,259 | 270.44 |
| 11/10/2025 | 275.97 | 276.11 | 269.34 | 271.94 | 243,361 | 271.94 |
| 11/07/2025 | 274.23 | 277.35 | 273.00 | 275.22 | 249,453 | 275.22 |
| 11/06/2025 | 277.65 | 280.21 | 274.44 | 274.62 | 260,588 | 274.62 |
| 11/05/2025 | 275.44 | 280.31 | 271.52 | 276.75 | 447,462 | 276.75 |
| 11/04/2025 | 276.58 | 280.48 | 273.14 | 275.79 | 305,358 | 275.79 |
| 11/03/2025 | 280.72 | 281.68 | 276.79 | 281.34 | 431,400 | 281.34 |
| 10/31/2025 | 278.41 | 284.57 | 277.11 | 282.43 | 597,506 | 282.43 |
| 10/30/2025 | 278.18 | 283.02 | 275.92 | 279.89 | 323,204 | 279.89 |
| 10/29/2025 | 279.06 | 284.61 | 276.41 | 282.23 | 458,142 | 282.23 |
| 10/28/2025 | 278.86 | 283.32 | 277.85 | 280.17 | 547,820 | 280.17 |
| 10/27/2025 | 276.47 | 281.03 | 272.15 | 278.73 | 305,612 | 278.73 |
| 10/24/2025 | 271.98 | 280.01 | 271.98 | 277.13 | 420,177 | 277.13 |
| 10/23/2025 | 268.50 | 274.44 | 260.31 | 273.74 | 616,703 | 273.74 |
| 10/22/2025 | 276.65 | 279.37 | 273.62 | 274.34 | 372,143 | 274.34 |
| 10/21/2025 | 275.54 | 282.08 | 275.50 | 278.65 | 292,212 | 278.65 |
| 10/20/2025 | 275.45 | 279.39 | 273.42 | 278.42 | 385,679 | 278.42 |
| 10/17/2025 | 268.30 | 273.06 | 268.30 | 271.70 | 349,821 | 271.70 |
| 10/16/2025 | 272.23 | 275.49 | 267.28 | 269.23 | 369,878 | 269.23 |
| 10/15/2025 | 277.41 | 279.73 | 271.75 | 272.75 | 225,974 | 272.75 |
| 10/14/2025 | 272.58 | 278.55 | 270.50 | 276.04 | 311,044 | 276.04 |
| 10/13/2025 | 274.36 | 278.43 | 273.10 | 275.45 | 333,952 | 275.45 |
| 10/10/2025 | 279.23 | 280.72 | 271.79 | 272.08 | 280,281 | 272.08 |
| 10/09/2025 | 282.91 | 287.00 | 278.75 | 279.33 | 389,580 | 279.33 |
| 10/08/2025 | 281.59 | 282.56 | 278.86 | 281.25 | 330,520 | 281.25 |
| 10/07/2025 | 281.82 | 284.11 | 279.93 | 280.43 | 283,416 | 280.43 |
| 10/06/2025 | 284.19 | 284.50 | 280.61 | 280.96 | 228,289 | 280.96 |
| 10/03/2025 | 285.61 | 285.62 | 281.88 | 284.11 | 228,864 | 284.11 |
| 10/02/2025 | 282.74 | 286.33 | 280.06 | 285.60 | 307,293 | 285.60 |
| 10/01/2025 | 280.25 | 284.86 | 280.25 | 283.16 | 280,245 | 283.16 |