Skip to main content

Reliance Inc (NY: RS )

335.85 -1.05 (-0.31%)
Streaming Delayed Price Updated: 10:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 45.98 48.30 45.98 48.21 1,003,905 +2.08(+4.52%)
Jan 28, 2016 46.22 46.38 45.27 46.13 712,617 +0.73(+1.60%)
Jan 27, 2016 45.54 46.26 45.14 45.40 498,846 -0.84(-1.81%)
Jan 26, 2016 45.06 46.27 44.80 46.24 1,043,278 +1.88(+4.24%)
Jan 25, 2016 45.20 45.71 44.10 44.36 632,036 -1.13(-2.49%)
Jan 22, 2016 45.26 45.71 44.88 45.49 611,428 +0.83(+1.86%)
Jan 21, 2016 44.00 45.21 43.77 44.66 828,880 +0.85(+1.93%)
Jan 20, 2016 42.86 44.11 42.40 43.82 1,261,440 -0.03(-0.08%)
Jan 19, 2016 45.26 45.67 43.50 43.85 847,427 -0.58(-1.31%)
Jan 15, 2016 44.96 44.44 44.44 44.44 932,200 -1.57(-3.41%)
Jan 14, 2016 45.41 46.29 44.83 46.00 619,157 +0.88(+1.95%)
Jan 13, 2016 46.31 46.76 44.77 45.12 566,519 -0.85(-1.84%)
Jan 12, 2016 46.30 46.30 44.87 45.97 519,412 +0.09(+0.20%)
Jan 11, 2016 45.96 46.06 45.09 45.87 570,972 +0.32(+0.71%)
Jan 08, 2016 47.68 47.97 45.49 45.55 876,737 -2.09(-4.39%)
Jan 07, 2016 48.09 48.46 47.15 47.64 1,039,378 -1.46(-2.98%)
Jan 06, 2016 49.05 49.68 48.76 49.11 563,317 -0.63(-1.26%)
Jan 05, 2016 48.64 49.89 48.63 49.74 533,179 +1.09(+2.25%)
Jan 04, 2016 48.39 48.94 47.93 48.64 510,535 -0.39(-0.79%)
Dec 31, 2015 49.36 49.03 49.03 49.03 340,023 -0.45(-0.91%)
Dec 30, 2015 49.15 49.77 48.92 49.48 328,399 -0.01(-0.02%)
Dec 29, 2015 49.65 50.01 48.94 49.49 404,831 +0.25(+0.50%)
Dec 28, 2015 49.32 49.46 48.60 49.24 381,055 -0.53(-1.07%)
Dec 24, 2015 49.72 49.78 49.78 49.78 152,945 -0.01(-0.02%)
Dec 23, 2015 50.04 50.66 49.36 49.79 443,046 +0.30(+0.60%)
Dec 22, 2015 48.36 49.77 48.35 49.49 456,084 +1.20(+2.49%)
Dec 21, 2015 47.86 48.72 47.85 48.29 743,952 +0.87(+1.84%)
Dec 18, 2015 47.40 47.73 47.16 47.42 1,175,701 +0.02(+0.04%)
Dec 17, 2015 47.49 47.67 46.89 47.40 527,459 -0.50(-1.04%)
Dec 16, 2015 47.73 48.14 47.16 47.90 554,806 +0.29(+0.60%)
Dec 15, 2015 48.30 48.30 46.93 47.61 975,356 -0.24(-0.50%)
Dec 14, 2015 47.93 48.40 47.06 47.85 669,791 -0.28(-0.58%)
Dec 11, 2015 48.34 49.13 47.89 48.13 529,695 -1.03(-2.10%)
Dec 10, 2015 47.97 49.96 47.67 49.16 544,037 +1.28(+2.67%)
Dec 09, 2015 48.34 49.14 47.47 47.88 664,913 -0.17(-0.35%)
Dec 08, 2015 47.09 48.19 46.57 48.05 1,136,961 -0.18(-0.37%)
Dec 07, 2015 49.04 49.12 47.91 48.23 299,915 -1.31(-2.65%)
Dec 04, 2015 49.49 49.83 49.11 49.54 425,492 +0.07(+0.14%)
Dec 03, 2015 50.44 50.76 49.13 49.47 436,310 -0.69(-1.37%)
Dec 02, 2015 50.40 50.59 49.97 50.16 437,542 -0.60(-1.18%)
Dec 01, 2015 49.96 50.80 49.79 50.76 374,177 +0.97(+1.94%)
Nov 30, 2015 49.54 50.38 49.16 49.79 446,804 +0.18(+0.36%)
Nov 27, 2015 49.17 49.90 48.95 49.62 167,417 +0.19(+0.39%)
Nov 25, 2015 49.84 49.42 49.42 49.42 229,477 -0.58(-1.17%)
Nov 24, 2015 48.22 50.28 48.22 50.01 547,021 +1.62(+3.34%)
Nov 23, 2015 49.38 49.65 48.34 48.39 418,080 -0.88(-1.79%)
Nov 20, 2015 50.23 50.35 48.97 49.27 357,779 -0.62(-1.24%)
Nov 19, 2015 49.91 50.35 49.58 49.89 598,421 -0.26(-0.52%)
Nov 18, 2015 48.26 50.17 48.04 50.15 520,811 +2.38(+4.98%)
Nov 17, 2015 48.82 48.82 47.67 47.77 416,059 -0.98(-2.00%)
Nov 16, 2015 48.12 48.95 47.89 48.75 482,488 +0.55(+1.15%)
Nov 13, 2015 47.94 48.76 47.69 48.19 426,702 +0.35(+0.74%)
Nov 12, 2015 47.88 48.58 47.70 47.84 636,561 -1.19(-2.42%)
Nov 11, 2015 49.58 50.32 48.70 49.02 348,434 -0.21(-0.43%)
Nov 10, 2015 48.56 49.23 48.56 49.23 447,535 +0.30(+0.62%)
Nov 09, 2015 49.93 49.93 48.53 48.93 419,944 -1.08(-2.17%)
Nov 06, 2015 49.68 50.07 48.97 50.02 351,887 +0.12(+0.24%)
Nov 05, 2015 50.10 50.37 49.44 49.90 483,045 -0.55(-1.08%)
Nov 04, 2015 50.85 51.11 49.83 50.44 509,791 -0.15(-0.30%)
Nov 03, 2015 51.37 51.84 50.39 50.60 676,636 -0.97(-1.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.