Reliance, Inc. Common Stock (RS)

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

Date Range:

2025-04-01 - 2025-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2025	316.30	317.18	313.77	313.90	291,265	313.90
6/27/2025	314.80	318.13	313.13	316.81	580,628	316.81
6/26/2025	312.29	315.25	308.31	314.65	150,769	314.65
6/25/2025	308.96	310.59	306.88	309.04	212,368	309.04
6/24/2025	310.00	312.15	307.64	308.90	275,735	308.90
6/23/2025	306.33	309.86	305.55	309.33	297,502	309.33
6/20/2025	311.82	311.82	304.28	307.55	1,232,972	307.55
6/18/2025	310.40	312.19	307.41	309.05	411,390	309.05
6/17/2025	304.79	312.19	304.05	309.74	349,322	309.74
6/16/2025	311.00	312.39	303.97	305.82	290,891	305.82
6/13/2025	306.98	312.70	304.48	310.12	272,638	310.12
6/12/2025	306.57	311.09	303.95	309.98	558,526	309.98
6/11/2025	309.90	309.90	301.64	307.64	413,023	307.64
6/10/2025	310.30	311.99	308.52	311.59	406,603	311.59
6/09/2025	310.24	312.25	305.87	309.13	292,780	309.13
6/06/2025	310.84	315.08	308.56	309.79	276,899	309.79
6/05/2025	309.72	309.72	304.97	307.07	311,146	307.07
6/04/2025	310.00	313.99	307.65	308.57	557,462	308.57
6/03/2025	298.99	308.72	295.61	308.22	412,395	308.22
6/02/2025	303.62	310.00	297.01	301.91	491,523	301.91
5/30/2025	289.42	292.99	286.52	292.82	696,873	292.82
5/29/2025	295.80	295.80	290.02	291.94	328,243	291.94
5/28/2025	299.87	300.44	294.75	295.56	219,359	295.56
5/27/2025	294.50	300.57	291.83	300.24	406,595	300.24
5/23/2025	291.46	293.78	288.96	291.98	250,530	291.98
5/22/2025	299.63	300.66	293.20	295.82	273,157	295.82
5/21/2025	302.56	303.88	298.72	299.78	280,103	299.78
5/20/2025	304.18	305.47	302.25	303.94	259,492	303.94
5/19/2025	300.19	304.78	298.83	304.46	186,999	304.46
5/16/2025	299.64	304.83	298.87	304.00	303,384	304.00
5/15/2025	299.23	301.01	298.34	300.73	176,053	300.73
5/14/2025	299.99	301.20	297.46	300.25	222,777	300.25
5/13/2025	306.03	306.03	298.96	299.16	275,357	299.16
5/12/2025	304.76	306.53	301.74	304.45	249,468	304.45
5/09/2025	296.29	297.27	292.14	296.32	176,022	296.32
5/08/2025	298.65	300.80	295.25	295.85	228,526	295.85
5/07/2025	296.80	298.22	293.85	297.29	306,566	297.29
5/06/2025	292.75	297.25	292.75	295.76	302,826	295.76
5/05/2025	293.00	297.58	293.00	294.97	195,408	294.97
5/02/2025	292.86	298.44	291.28	297.22	214,820	297.22
5/01/2025	288.96	293.40	286.47	290.31	205,600	290.31
4/30/2025	284.16	289.05	281.22	288.23	591,021	288.23
4/29/2025	283.89	288.76	283.71	288.06	239,017	288.06
4/28/2025	285.11	289.54	283.16	287.28	265,294	287.28
4/25/2025	283.32	286.28	280.68	284.25	301,908	284.25
4/24/2025	276.63	288.70	271.92	285.16	367,206	285.16
4/23/2025	284.37	291.00	281.38	283.11	344,989	283.11
4/22/2025	274.31	280.09	272.43	280.09	266,253	280.09
4/21/2025	275.52	275.98	270.00	271.85	268,551	271.85
4/17/2025	273.13	278.83	273.13	277.62	272,714	277.62
4/16/2025	275.17	280.22	270.99	275.20	230,348	275.20
4/15/2025	277.69	281.64	274.91	276.70	163,647	276.70
4/14/2025	281.60	283.49	276.77	278.33	216,894	278.33
4/11/2025	277.85	281.66	271.19	279.55	357,831	279.55
4/10/2025	273.86	282.50	268.35	277.61	576,222	277.61
4/09/2025	262.10	286.89	261.44	280.28	726,482	280.28
4/08/2025	273.08	279.75	259.81	262.08	484,082	262.08
4/07/2025	255.08	273.11	250.07	263.39	718,587	263.39
4/04/2025	266.90	271.51	259.21	264.78	660,228	264.78
4/03/2025	279.58	282.72	275.25	275.32	409,213	275.32
4/02/2025	284.91	294.76	284.67	293.90	331,571	293.90
4/01/2025	287.10	291.60	285.50	289.01	311,300	289.01