MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RS — Reliance, Inc.
NYSEReliance, Inc.
$396.91
+0.69(+0.17%)
- O
- 395.00
- H
- 400.78
- L
- 395.00
- V
- 214.74K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$396.91
Period Return+38.16%
Period High$433.02
Period Low$260.31
Avg Daily Volume345.0K
Total Trading Days365
RS — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $395.00 | $400.78 | $395.00 | $396.91 | +$0.69 | +0.17% | 214,736 | $397.48 | $395.00 $400.78 |
| Oct 7, 2026 | $397.60 | $399.70 | $394.03 | $396.22 | $-5.27 | -1.31% | 276,669 | $397.04 | $394.03 $399.70 |
| Oct 6, 2026 | $410.99 | $412.99 | $401.33 | $401.49 | $-6.75 | -1.65% | 200,229 | $403.69 | $401.33 $412.99 |
| Oct 5, 2026 | $401.45 | $415.62 | $400.36 | $408.24 | +$7.93 | +1.98% | 380,247 | $409.53 | $400.36 $415.62 |
| Oct 2, 2026 | $396.80 | $403.61 | $394.54 | $400.31 | +$7.27 | +1.85% | 273,107 | $399.96 | $394.54 $403.61 |
| Oct 1, 2026 | $383.19 | $393.66 | $380.38 | $393.04 | +$8.29 | +2.15% | 265,970 | $390.69 | $380.38 $393.66 |
| Sep 30, 2026 | $388.22 | $390.14 | $383.81 | $384.75 | $-2.44 | -0.63% | 255,378 | $385.70 | $383.81 $390.14 |
| Sep 29, 2026 | $389.55 | $389.55 | $381.13 | $387.19 | $-4.34 | -1.11% | 173,895 | $386.45 | $381.13 $389.55 |
| Sep 28, 2026 | $385.48 | $392.99 | $383.50 | $391.53 | +$4.25 | +1.10% | 188,528 | $390.56 | $383.50 $392.99 |
| Sep 25, 2026 | $384.31 | $389.13 | $382.13 | $387.28 | +$1.51 | +0.39% | 218,317 | $386.96 | $382.13 $389.13 |
| Sep 24, 2026 | $384.51 | $388.10 | $383.18 | $385.77 | +$1.14 | +0.30% | 320,286 | $385.39 | $383.18 $388.10 |
| Sep 23, 2026 | $384.07 | $391.19 | $383.29 | $384.63 | $-2.32 | -0.60% | 260,034 | $386.25 | $383.29 $391.19 |
| Sep 22, 2026 | $387.45 | $387.45 | $381.79 | $386.95 | +$2.30 | +0.60% | 191,475 | $385.97 | $381.79 $387.45 |
| Sep 21, 2026 | $390.69 | $395.30 | $383.85 | $384.65 | $-5.50 | -1.41% | 203,752 | $385.47 | $383.85 $395.30 |
| Sep 18, 2026 | $400.07 | $400.07 | $385.80 | $390.15 | $-10.41 | -2.60% | 947,159 | $390.34 | $385.80 $400.07 |
| Sep 17, 2026 | $399.24 | $404.32 | $397.98 | $400.56 | +$6.26 | +1.59% | 218,695 | $401.02 | $397.98 $404.32 |
| Sep 16, 2026 | $393.62 | $399.47 | $387.78 | $394.30 | +$2.30 | +0.59% | 305,333 | $394.69 | $387.78 $399.47 |
| Sep 15, 2026 | $385.99 | $392.84 | $381.87 | $392.00 | +$7.77 | +2.02% | 222,207 | $390.55 | $381.87 $392.84 |
| Sep 14, 2026 | $391.27 | $396.07 | $383.52 | $384.23 | $-9.98 | -2.53% | 245,664 | $386.33 | $383.52 $396.07 |
| Sep 11, 2026 | $394.38 | $397.22 | $386.38 | $394.21 | +$1.81 | +0.46% | 293,056 | $391.97 | $386.38 $397.22 |
| Sep 10, 2026 | $391.81 | $395.26 | $385.35 | $392.40 | $-2.59 | -0.66% | 191,223 | $391.99 | $385.35 $395.26 |
| Sep 9, 2026 | $398.95 | $404.06 | $393.55 | $394.99 | $-3.32 | -0.83% | 171,245 | $395.90 | $393.55 $404.06 |
| Sep 8, 2026 | $404.99 | $407.64 | $398.02 | $398.31 | $-2.20 | -0.55% | 244,634 | $399.76 | $398.02 $407.64 |
| Sep 4, 2026 | $398.13 | $404.36 | $394.30 | $400.51 | +$2.27 | +0.57% | 334,908 | $401.82 | $394.30 $404.36 |
| Sep 3, 2026 | $401.15 | $405.13 | $397.22 | $398.24 | $-1.97 | -0.49% | 331,211 | $399.30 | $397.22 $405.13 |
| Sep 2, 2026 | $393.09 | $402.67 | $389.44 | $400.21 | +$10.10 | +2.59% | 317,346 | $400.10 | $389.44 $402.67 |
| Sep 1, 2026 | $382.67 | $391.69 | $380.10 | $390.11 | +$6.06 | +1.58% | 356,377 | $389.59 | $380.10 $391.69 |
| Aug 31, 2026 | $390.93 | $390.93 | $383.43 | $384.05 | $-3.54 | -0.91% | 529,306 | $384.60 | $383.43 $390.93 |
| Aug 28, 2026 | $392.44 | $401.00 | $385.28 | $387.59 | $-4.10 | -1.05% | 226,636 | $388.20 | $385.28 $401.00 |
| Aug 27, 2026 | $389.43 | $392.40 | $386.88 | $391.69 | +$0.53 | +0.14% | 246,922 | $390.40 | $386.88 $392.40 |