Reliance Inc (RS6)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.4 | 0.86642599278 | 277 | 288.2 | 269.89999 | 121 | 287.43568465 | DE |
| 4 | 15.6 | 5.91357088704 | 263.8 | 288.2 | 256.39999 | 64 | 283.30930752 | DE |
| 12 | 4.6 | 1.67394468705 | 274.8 | 288.2 | 256.39999 | 35 | 276.92288997 | DE |
| 26 | 15.4 | 5.83333333333 | 264 | 314 | 256.39999 | 30 | 285.71841878 | DE |
| 52 | 15.4 | 5.83333333333 | 264 | 314 | 220 | 29 | 269.63395634 | DE |
| 156 | 15.4 | 5.83333333333 | 264 | 314 | 220 | 29 | 269.63395634 | DE |
| 260 | 15.4 | 5.83333333333 | 264 | 314 | 220 | 29 | 269.63395634 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722371160 | 281.7 | 0 | 0.00 | 281.7 | 281.7 | 281.7 | 0 |
| 1722284760 | 281.7 | 0.7 | 0.25 | 281.7 | 281.7 | 281.7 | 4 |
| 1722025620 | 281 | -7.2 | -2.50 | 283.3 | 283.3 | 281 | 46 |
| 1721939160 | 288.2 | 11.2 | 4.04 | 269.89999 | 288.2 | 269.89999 | 431 |
| 1721852820 | 277 | 1 | 0.36 | 277 | 277 | 277 | 1 |
| 1721766420 | 276 | -2.1 | -0.76 | 278.5 | 278.5 | 276 | 27 |
| 1721677800 | 278.1 | -3.9 | -1.38 | 278.1 | 278.1 | 278.1 | 0 |
| 1721420760 | 282 | -3 | -1.05 | 282 | 282 | 282 | 5 |
| 1721334360 | 285 | 2 | 0.71 | 285 | 285 | 285 | 10 |
| 1721248020 | 283 | 2.5 | 0.89 | 283 | 283 | 283 | 104 |
| 1721161560 | 280.5 | 2.5 | 0.90 | 280.5 | 280.5 | 280.5 | 110 |
| 1721075160 | 278 | 8.3 | 3.08 | 278.3 | 278.3 | 278 | 33 |
| 1720815960 | 269.7 | 0 | 0.00 | 269.7 | 269.7 | 269.7 | 0 |
| 1720729560 | 269.7 | 10.8 | 4.17 | 268.2 | 269.7 | 268.2 | 30 |
| 1720643220 | 258.89999 | -3.7 | -1.41 | 256.39999 | 258.89999 | 256.39999 | 30 |
| 1720556820 | 262.6 | 0 | 0.00 | 262.6 | 262.6 | 262.6 | 0 |
| 1720470420 | 262.6 | 0 | 0.00 | 262.6 | 262.6 | 262.6 | 0 |
| 1720211220 | 262.6 | 0 | 0.00 | 262.6 | 262.6 | 262.6 | 0 |
| 1720124820 | 262.6 | 0 | 0.00 | 262.6 | 262.6 | 262.6 | 0 |
| 1720038420 | 262.6 | 2.4 | 0.92 | 263.8 | 263.8 | 262.6 | 7 |
| 1719952020 | 260.2 | 0.2 | 0.08 | 260.2 | 260.2 | 260.2 | 1 |
| 1719865620 | 260 | -2.7 | -1.03 | 266.3 | 266.3 | 260 | 9 |
| 1719606420 | 262.7 | 0 | 0.00 | 262.7 | 262.7 | 262.7 | 0 |
| 1719520020 | 262.7 | 1.4 | 0.54 | 262.7 | 262.7 | 262.7 | 9 |
| 1719433560 | 261.3 | 0 | 0.00 | 261.3 | 261.3 | 261.3 | 0 |
| 1719347160 | 261.3 | -1.3 | -0.50 | 262.39999 | 262.39999 | 261 | 17 |
| 1719260820 | 262.6 | -1.6 | -0.61 | 265.6 | 265.7 | 262.6 | 32 |
| 1719001620 | 264.2 | 0 | 0.00 | 264.2 | 264.2 | 264.2 | 0 |
| 1718915220 | 264.2 | 0 | 0.00 | 264.2 | 264.2 | 264.2 | 0 |
| 1718828820 | 264.2 | 0 | 0.00 | 264.2 | 264.2 | 264.2 | 3 |
| 1718742360 | 264.2 | -1.7 | -0.64 | 264.5 | 264.5 | 264.2 | 26 |
| 1718656020 | 265.89999 | 6.6 | 2.55 | 259 | 265.89999 | 259 | 38 |
| 1718396820 | 259.3 | -0.8 | -0.31 | 259.89999 | 259.89999 | 258.8 | 35 |
| 1718310420 | 260.1 | 0.1 | 0.04 | 259.39999 | 260.1 | 259.39999 | 5 |
| 1718224020 | 260 | -3.7 | -1.40 | 260.89999 | 260.89999 | 260 | 94 |
| 1718137620 | 263.7 | 0.3 | 0.11 | 263.7 | 263.7 | 263.7 | 1 |
| 1718051220 | 263.39999 | -5.5 | -2.05 | 264 | 264 | 263.39999 | 60 |
| 1717792020 | 268.89999 | 0 | 0.00 | 268.89999 | 268.89999 | 268.89999 | 0 |
| 1717705620 | 268.89999 | 0 | 0.00 | 268.89999 | 268.89999 | 268.89999 | 0 |
| 1717619220 | 268.89999 | 0 | 0.00 | 268.89999 | 268.89999 | 268.89999 | 0 |
| 1717532820 | 268.89999 | -8.6 | -3.10 | 271.8 | 271.8 | 268.89999 | 29 |
| 1717446420 | 277.5 | 7.6 | 2.82 | 277.39999 | 277.5 | 277.39999 | 16 |
| 1717187220 | 269.89999 | 0 | 0.00 | 269.89999 | 269.89999 | 269.89999 | 0 |
| 1717100820 | 269.89999 | -7.5 | -2.70 | 269.89999 | 269.89999 | 269.89999 | 12 |
| 1717014420 | 277.39999 | 0 | 0.00 | 277.39999 | 277.39999 | 277.39999 | 0 |
| 1716928020 | 277.39999 | -3.5 | -1.25 | 278.8 | 278.8 | 277.39999 | 9 |
| 1716841560 | 280.89999 | -0.1 | -0.04 | 280.89999 | 280.89999 | 280.89999 | 2 |
| 1716582420 | 281 | 2.2 | 0.79 | 281 | 281 | 281 | 1 |
| 1716496020 | 278.8 | 1 | 0.36 | 278.8 | 278.8 | 278.8 | 1 |
| 1716409620 | 277.8 | 0.9 | 0.33 | 277.8 | 277.8 | 277.8 | 7 |
| 1716323160 | 276.89999 | -2 | -0.72 | 280 | 280 | 276.89999 | 77 |
| 1716236760 | 278.89999 | 3.2 | 1.16 | 278.89999 | 278.89999 | 278.89999 | 110 |
| 1715977620 | 275.7 | 1 | 0.36 | 275 | 275.7 | 275 | 28 |
| 1715891220 | 274.7 | 5.9 | 2.19 | 272 | 274.7 | 272 | 18 |
| 1715804820 | 268.8 | -1.2 | -0.44 | 269.39999 | 269.39999 | 268.8 | 2 |
| 1715718420 | 270 | -2.8 | -1.03 | 272.3 | 272.3 | 270 | 17 |
| 1715631960 | 272.8 | -0.2 | -0.07 | 272.8 | 272.8 | 272.8 | 1 |
| 1715372820 | 273 | 1.2 | 0.44 | 273.8 | 273.8 | 273 | 28 |
| 1715286420 | 271.8 | -3 | -1.09 | 271.8 | 271.8 | 271.8 | 1 |
| 1715200020 | 274.8 | -1.5 | -0.54 | 274.8 | 274.8 | 274.8 | 15 |
| 1715113620 | 276.3 | 6.1 | 2.26 | 272.1 | 276.3 | 272.1 | 18 |
| 1715027220 | 270.2 | 0 | 0.00 | 270.2 | 270.2 | 270.2 | 3 |
| 1714768020 | 270.2 | -0.5 | -0.18 | 270.2 | 270.2 | 270.2 | 4 |
| 1714681560 | 270.7 | 7.4 | 2.81 | 267.5 | 270.7 | 267.5 | 24 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
