iShares U.S. Energy ETF (IYE)
49.70
0.16 (0.32%)
At close: Apr 02, 2025, 3:59 PM
47.06
-5.31%
After-hours: Apr 02, 2025, 07:56 PM EDT
RELIANCE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 49.12 | 49.72 | 49.05 | 49.67 | 0.13 | 0.26% | 166,017 |
| Apr 1, 2025 | 49.14 | 49.59 | 48.75 | 49.54 | 0.24 | 0.49% | 158,300 |
| Mar 31, 2025 | 48.66 | 49.51 | 48.61 | 49.30 | 0.60 | 1.23% | 188,542 |
| Mar 28, 2025 | 48.84 | 49.08 | 48.48 | 48.70 | -0.23 | -0.47% | 173,500 |
| Mar 27, 2025 | 49.30 | 49.49 | 48.75 | 48.93 | -0.47 | -0.95% | 120,300 |
| Mar 26, 2025 | 49.62 | 50.00 | 49.34 | 49.40 | 0.22 | 0.45% | 210,100 |
| Mar 25, 2025 | 49.19 | 49.56 | 49.06 | 49.18 | 0.18 | 0.37% | 386,208 |
| Mar 24, 2025 | 48.64 | 49.26 | 48.64 | 49.00 | 0.59 | 1.22% | 211,508 |
| Mar 21, 2025 | 48.64 | 48.67 | 48.15 | 48.41 | -0.35 | -0.72% | 130,021 |
| Mar 20, 2025 | 48.33 | 48.89 | 48.13 | 48.76 | 0.19 | 0.39% | 158,842 |
| Mar 19, 2025 | 47.92 | 48.76 | 47.91 | 48.57 | 0.81 | 1.70% | 121,428 |
| Mar 18, 2025 | 47.93 | 48.02 | 47.41 | 47.76 | -0.25 | -0.52% | 173,300 |
| Mar 17, 2025 | 47.23 | 48.22 | 47.23 | 48.01 | 0.78 | 1.65% | 223,526 |
| Mar 14, 2025 | 46.14 | 47.30 | 45.99 | 47.23 | 1.32 | 2.88% | 165,118 |
| Mar 13, 2025 | 46.08 | 46.69 | 45.63 | 45.91 | -0.31 | -0.67% | 315,053 |
| Mar 12, 2025 | 46.06 | 46.64 | 45.90 | 46.22 | 0.23 | 0.50% | 248,500 |
| Mar 11, 2025 | 46.45 | 46.70 | 45.77 | 45.99 | -0.33 | -0.71% | 196,929 |
| Mar 10, 2025 | 46.20 | 46.92 | 45.91 | 46.32 | 0.28 | 0.61% | 306,528 |
| Mar 7, 2025 | 45.43 | 46.36 | 45.43 | 46.04 | 0.78 | 1.72% | 273,014 |
| Mar 6, 2025 | 44.98 | 45.56 | 44.63 | 45.26 | 0.04 | 0.09% | 523,435 |
| Mar 5, 2025 | 45.26 | 45.39 | 44.33 | 45.22 | -0.60 | -1.31% | 499,638 |
| Mar 4, 2025 | 45.61 | 46.55 | 45.00 | 45.82 | -0.42 | -0.91% | 487,109 |
| Mar 3, 2025 | 48.19 | 48.30 | 45.80 | 46.24 | -1.70 | -3.55% | 479,000 |
| Feb 28, 2025 | 47.11 | 47.97 | 46.77 | 47.94 | 0.72 | 1.52% | 363,700 |
| Feb 27, 2025 | 47.40 | 47.82 | 47.00 | 47.22 | 0.12 | 0.25% | 252,439 |
| Feb 26, 2025 | 47.38 | 47.53 | 46.88 | 47.10 | -0.20 | -0.42% | 214,331 |
| Feb 25, 2025 | 47.97 | 48.19 | 46.93 | 47.30 | -0.75 | -1.56% | 161,300 |
| Feb 24, 2025 | 48.10 | 48.27 | 47.76 | 48.05 | 0.05 | 0.10% | 280,200 |
| Feb 21, 2025 | 48.79 | 48.88 | 47.97 | 48.00 | -1.08 | -2.20% | 155,300 |
| Feb 20, 2025 | 48.55 | 49.16 | 48.38 | 49.08 | 0.43 | 0.88% | 167,908 |
| Feb 19, 2025 | 48.49 | 49.11 | 48.49 | 48.65 | 0.36 | 0.75% | 300,400 |
| Feb 18, 2025 | 47.81 | 48.56 | 47.58 | 48.29 | 0.66 | 1.39% | 169,140 |
| Feb 14, 2025 | 47.69 | 48.26 | 47.63 | 47.63 | 0.19 | 0.40% | 217,900 |
| Feb 13, 2025 | 47.01 | 47.53 | 46.75 | 47.44 | 0.38 | 0.81% | 235,600 |
| Feb 12, 2025 | 47.96 | 48.18 | 46.99 | 47.06 | -1.22 | -2.53% | 374,300 |
| Feb 11, 2025 | 48.26 | 48.61 | 47.89 | 48.28 | 0.32 | 0.67% | 242,303 |
| Feb 10, 2025 | 47.39 | 48.02 | 47.38 | 47.96 | 1.02 | 2.17% | 197,420 |
| Feb 7, 2025 | 47.11 | 47.32 | 46.91 | 46.94 | 0.00 | 0.00% | 253,144 |
| Feb 6, 2025 | 48.02 | 48.14 | 46.66 | 46.94 | -0.87 | -1.82% | 232,700 |
| Feb 5, 2025 | 47.77 | 47.87 | 47.47 | 47.81 | 0.14 | 0.29% | 213,717 |
| Feb 4, 2025 | 46.48 | 47.79 | 46.48 | 47.67 | 0.91 | 1.95% | 584,243 |
| Feb 3, 2025 | 46.39 | 46.96 | 46.05 | 46.76 | 0.30 | 0.65% | 634,520 |
| Jan 31, 2025 | 47.71 | 47.71 | 46.36 | 46.46 | -1.31 | -2.74% | 472,606 |
| Jan 30, 2025 | 47.84 | 48.01 | 47.49 | 47.77 | 0.30 | 0.63% | 317,109 |
| Jan 29, 2025 | 47.29 | 47.76 | 47.26 | 47.47 | 0.09 | 0.19% | 183,333 |
| Jan 28, 2025 | 48.00 | 48.07 | 47.15 | 47.38 | -0.46 | -0.96% | 297,400 |
| Jan 27, 2025 | 48.18 | 48.26 | 47.49 | 47.84 | -0.57 | -1.18% | 312,900 |
| Jan 24, 2025 | 48.97 | 49.13 | 48.32 | 48.41 | -0.45 | -0.92% | 239,623 |
| Jan 23, 2025 | 49.03 | 49.18 | 48.56 | 48.86 | 0.21 | 0.43% | 292,845 |
| Jan 22, 2025 | 49.53 | 49.53 | 48.65 | 48.65 | -0.98 | -1.97% | 321,617 |