Reliance, Inc. (RS)
NYSE: RS · Real-Time Price · USD
304.45
+8.13 (2.74%)
At close: May 12, 2025, 4:00 PM
304.45
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
Reliance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 304.76 | 306.53 | 301.74 | 304.45 | 304.45 | 2.74% | 249,468 |
| May 9, 2025 | 296.29 | 297.27 | 292.14 | 296.32 | 296.32 | 0.16% | 176,022 |
| May 8, 2025 | 298.65 | 300.80 | 295.26 | 295.85 | 295.85 | -0.48% | 228,526 |
| May 7, 2025 | 296.80 | 298.22 | 293.85 | 297.29 | 297.29 | 0.52% | 306,566 |
| May 6, 2025 | 292.75 | 297.25 | 292.75 | 295.76 | 295.76 | 0.27% | 302,826 |
| May 5, 2025 | 293.00 | 297.58 | 293.00 | 294.97 | 294.97 | -0.76% | 195,414 |
| May 2, 2025 | 292.86 | 298.45 | 291.28 | 297.22 | 297.22 | 2.38% | 214,820 |
| May 1, 2025 | 288.96 | 293.40 | 286.47 | 290.31 | 290.31 | 0.72% | 205,600 |
| Apr 30, 2025 | 284.16 | 289.05 | 281.22 | 288.23 | 288.23 | 0.06% | 591,021 |
| Apr 29, 2025 | 283.89 | 288.76 | 283.72 | 288.06 | 288.06 | 0.27% | 239,017 |
| Apr 28, 2025 | 285.11 | 289.54 | 283.16 | 287.28 | 287.28 | 1.07% | 265,294 |
| Apr 25, 2025 | 283.32 | 286.28 | 280.68 | 284.25 | 284.25 | -0.32% | 301,908 |
| Apr 24, 2025 | 276.63 | 288.70 | 271.92 | 285.16 | 285.16 | 0.72% | 367,206 |
| Apr 23, 2025 | 284.37 | 291.00 | 281.38 | 283.11 | 283.11 | 1.08% | 344,989 |
| Apr 22, 2025 | 274.31 | 280.09 | 272.43 | 280.09 | 280.09 | 3.03% | 266,353 |
| Apr 21, 2025 | 275.52 | 275.98 | 270.00 | 271.85 | 271.85 | -2.08% | 268,551 |
| Apr 17, 2025 | 273.13 | 278.84 | 273.13 | 277.62 | 277.62 | 0.88% | 272,714 |
| Apr 16, 2025 | 275.17 | 280.22 | 270.99 | 275.20 | 275.20 | -0.54% | 230,348 |
| Apr 15, 2025 | 277.69 | 281.64 | 274.91 | 276.70 | 276.70 | -0.59% | 163,647 |
| Apr 14, 2025 | 281.60 | 283.49 | 276.77 | 278.33 | 278.33 | -0.44% | 216,894 |
| Apr 11, 2025 | 277.85 | 281.66 | 271.19 | 279.55 | 279.55 | 0.70% | 357,831 |
| Apr 10, 2025 | 273.86 | 282.50 | 268.35 | 277.61 | 277.61 | -0.95% | 576,222 |
| Apr 9, 2025 | 262.10 | 286.89 | 261.44 | 280.28 | 280.28 | 6.94% | 726,482 |
| Apr 8, 2025 | 273.08 | 279.75 | 259.82 | 262.08 | 262.08 | -0.50% | 484,082 |
| Apr 7, 2025 | 255.08 | 274.19 | 250.07 | 263.39 | 263.39 | -0.52% | 718,587 |
| Apr 4, 2025 | 266.90 | 271.52 | 259.21 | 264.78 | 264.78 | -3.83% | 660,228 |
| Apr 3, 2025 | 279.58 | 282.72 | 275.25 | 275.32 | 275.32 | -6.32% | 409,213 |
| Apr 2, 2025 | 284.91 | 294.76 | 284.67 | 293.90 | 293.90 | 1.69% | 331,572 |
| Apr 1, 2025 | 287.10 | 291.60 | 285.50 | 289.01 | 289.01 | 0.09% | 311,300 |
| Mar 31, 2025 | 282.98 | 288.95 | 280.73 | 288.75 | 288.75 | 0.86% | 362,442 |
| Mar 28, 2025 | 294.59 | 294.68 | 286.04 | 286.28 | 286.28 | -2.57% | 297,054 |
| Mar 27, 2025 | 292.77 | 296.44 | 291.08 | 293.82 | 293.82 | -0.17% | 268,576 |
| Mar 26, 2025 | 292.94 | 295.54 | 291.37 | 294.33 | 294.33 | 0.38% | 283,790 |
| Mar 25, 2025 | 286.60 | 294.22 | 286.60 | 293.22 | 293.22 | 2.03% | 420,929 |
| Mar 24, 2025 | 281.74 | 288.46 | 280.19 | 287.39 | 287.39 | 3.54% | 450,548 |
| Mar 21, 2025 | 277.28 | 278.83 | 273.75 | 277.56 | 277.56 | -1.40% | 3,082,041 |
| Mar 20, 2025 | 279.68 | 284.89 | 279.68 | 281.50 | 281.50 | -0.55% | 524,296 |
| Mar 19, 2025 | 281.91 | 283.06 | 277.55 | 283.06 | 283.06 | 0.82% | 473,117 |
| Mar 18, 2025 | 279.41 | 282.25 | 278.15 | 280.76 | 280.76 | 0.48% | 320,143 |
| Mar 17, 2025 | 280.35 | 281.93 | 273.79 | 279.42 | 279.42 | -1.19% | 572,172 |
| Mar 14, 2025 | 281.58 | 284.19 | 279.48 | 282.78 | 282.78 | 1.38% | 297,314 |
| Mar 13, 2025 | 276.11 | 281.13 | 274.80 | 278.93 | 278.93 | 0.47% | 385,720 |
| Mar 12, 2025 | 283.05 | 283.05 | 277.62 | 277.62 | 277.62 | -1.42% | 386,056 |
| Mar 11, 2025 | 283.51 | 285.96 | 279.87 | 281.61 | 281.61 | -0.34% | 372,583 |
| Mar 10, 2025 | 284.56 | 287.21 | 280.82 | 282.58 | 282.58 | -2.20% | 400,354 |
| Mar 7, 2025 | 281.79 | 289.86 | 280.95 | 288.93 | 288.93 | 1.98% | 379,895 |
| Mar 6, 2025 | 283.35 | 284.03 | 278.95 | 283.33 | 282.16 | - | 362,772 |
| Mar 5, 2025 | 282.32 | 285.94 | 278.97 | 283.33 | 282.16 | 0.75% | 512,896 |
| Mar 4, 2025 | 285.20 | 287.00 | 278.36 | 281.23 | 280.07 | -2.70% | 568,181 |
| Mar 3, 2025 | 301.18 | 301.49 | 286.58 | 289.02 | 287.83 | -2.74% | 416,053 |