Reliance, Inc. Common Stock (RS)

Historical Prices For Reliance, Inc. Common Stock (RS)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
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	265.74
11/19/2025	266.85	268.86	264.73	266.83	211,691	265.63
11/18/2025	264.89	269.34	263.12	265.93	333,747	264.74
11/17/2025	269.69	273.63	266.05	266.31	447,917	265.11
11/14/2025	270.39	272.52	269.29	270.21	319,396	269.00
11/13/2025	276.60	277.99	270.67	273.45	255,770	272.22
11/12/2025	271.54	276.85	270.45	276.11	237,575	274.87
11/11/2025	272.24	273.70	270.14	270.44	251,259	269.22
11/10/2025	275.97	276.11	269.34	271.94	243,361	270.72
11/07/2025	274.23	277.35	273.00	275.22	249,453	273.98
11/06/2025	277.65	280.21	274.44	274.62	260,588	273.38
11/05/2025	275.44	280.31	271.52	276.75	447,462	275.51
11/04/2025	276.58	280.48	273.14	275.79	305,358	274.55
11/03/2025	280.72	281.68	276.79	281.34	431,400	280.07
10/31/2025	278.41	284.57	277.11	282.43	597,506	281.16
10/30/2025	278.18	283.02	275.92	279.89	323,204	278.63
10/29/2025	279.06	284.61	276.41	282.23	458,142	280.96
10/28/2025	278.86	283.32	277.85	280.17	547,820	278.91
10/27/2025	276.47	281.03	272.15	278.73	305,612	277.48
10/24/2025	271.98	280.01	271.98	277.13	420,177	275.88
10/23/2025	268.50	274.44	260.31	273.74	616,703	272.51
10/22/2025	276.65	279.37	273.62	274.34	372,143	273.11
10/21/2025	275.54	282.08	275.50	278.65	292,212	277.40
10/20/2025	275.45	279.39	273.42	278.42	385,679	277.17
10/17/2025	268.30	273.06	268.30	271.70	349,821	270.48
10/16/2025	272.23	275.49	267.28	269.23	369,878	268.02
10/15/2025	277.41	279.73	271.75	272.75	225,974	271.52
10/14/2025	272.58	278.55	270.50	276.04	311,044	274.80
10/13/2025	274.36	278.43	273.10	275.45	333,952	274.21
10/10/2025	279.23	280.72	271.79	272.08	280,281	270.86
10/09/2025	282.91	287.00	278.75	279.33	389,580	278.07
10/08/2025	281.59	282.56	278.86	281.25	330,520	279.99
10/07/2025	281.82	284.11	279.93	280.43	283,416	279.17
10/06/2025	284.19	284.50	280.61	280.96	228,289	279.70
10/03/2025	285.61	285.62	281.88	284.11	228,864	282.83
10/02/2025	282.74	286.33	280.06	285.60	307,293	284.32
10/01/2025	280.25	284.86	280.25	283.16	280,245	281.89
9/30/2025	278.37	281.01	276.30	280.83	286,731	279.57
9/29/2025	285.68	285.68	276.02	277.33	580,323	276.08
9/26/2025	282.22	284.78	281.48	283.94	416,699	282.66
9/25/2025	283.98	286.92	279.75	280.58	288,874	279.32
9/24/2025	282.22	286.97	282.01	284.34	261,842	283.06
9/23/2025	286.84	288.13	280.22	283.01	337,420	281.74
9/22/2025	287.60	289.13	281.78	285.33	464,425	284.05
9/19/2025	289.12	290.32	285.50	287.93	918,692	286.64
9/18/2025	287.01	290.57	285.36	287.60	281,947	286.31
9/17/2025	289.97	297.13	287.42	288.58	288,703	287.28
9/16/2025	293.24	295.22	289.79	290.37	251,985	289.06
9/15/2025	291.21	293.10	288.55	290.94	283,859	289.63
9/12/2025	295.26	297.69	290.44	290.72	227,307	289.41
9/11/2025	292.95	298.61	292.52	296.83	197,459	295.50
9/10/2025	292.39	296.67	290.25	292.29	203,815	290.98
9/09/2025	300.62	302.39	292.35	293.07	231,975	291.75
9/08/2025	299.09	301.25	295.96	298.02	262,600	296.68
9/05/2025	296.37	302.48	295.80	298.99	237,979	297.65
9/04/2025	289.32	294.97	287.51	294.96	286,273	293.63