Skip to main content

Reliance Inc (NY: RS )

334.58 -2.32 (-0.69%)
Streaming Delayed Price Updated: 3:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 42.76 43.65 41.73 43.16 968,232 -0.26(-0.61%)
Jan 29, 2015 43.36 43.51 42.50 43.42 603,904 +0.14(+0.32%)
Jan 28, 2015 44.27 44.38 43.17 43.28 551,221 -0.60(-1.37%)
Jan 27, 2015 43.56 44.26 43.35 43.89 615,054 -0.37(-0.84%)
Jan 26, 2015 43.44 44.26 43.05 44.26 686,777 +0.89(+2.05%)
Jan 23, 2015 44.25 44.25 43.28 43.37 775,861 -1.36(-3.04%)
Jan 22, 2015 44.34 44.79 43.91 44.73 618,434 +0.68(+1.55%)
Jan 21, 2015 43.42 44.07 43.32 44.04 554,453 +0.55(+1.27%)
Jan 20, 2015 44.03 44.26 43.08 43.49 829,235 -0.36(-0.83%)
Jan 16, 2015 43.84 44.02 43.26 43.85 1,062,333 +0.01(+0.02%)
Jan 15, 2015 44.78 45.24 43.75 43.84 1,015,101 -0.87(-1.95%)
Jan 14, 2015 44.50 45.00 44.01 44.72 896,367 -0.73(-1.61%)
Jan 13, 2015 46.16 46.61 44.96 45.45 1,189,468 -1.01(-2.16%)
Jan 12, 2015 46.72 46.74 45.53 46.46 814,418 -0.59(-1.26%)
Jan 09, 2015 47.26 47.26 46.63 47.05 749,555 -0.30(-0.63%)
Jan 08, 2015 47.06 47.57 46.77 47.35 1,069,568 +0.60(+1.29%)
Jan 07, 2015 47.44 47.72 46.61 46.74 1,145,641 -0.59(-1.25%)
Jan 06, 2015 47.74 47.87 46.61 47.34 1,101,424 -0.23(-0.49%)
Jan 05, 2015 49.90 49.90 47.45 47.57 1,286,976 -3.07(-6.05%)
Jan 02, 2015 50.66 51.25 50.10 50.63 687,967 +0.14(+0.28%)
Dec 31, 2014 51.20 50.49 50.49 50.49 551,365 -0.77(-1.51%)
Dec 30, 2014 50.88 51.67 50.88 51.27 457,129 +0.14(+0.27%)
Dec 29, 2014 50.40 51.49 50.38 51.13 499,086 +0.73(+1.46%)
Dec 26, 2014 50.40 50.73 50.21 50.40 383,969 +0.32(+0.64%)
Dec 24, 2014 49.86 50.07 50.07 50.07 544,084 +0.16(+0.31%)
Dec 23, 2014 49.27 50.18 49.27 49.92 510,692 +0.77(+1.56%)
Dec 22, 2014 48.95 49.28 48.53 49.15 1,192,362 +0.39(+0.79%)
Dec 19, 2014 48.23 48.89 48.08 48.76 1,409,900 +0.46(+0.96%)
Dec 18, 2014 48.91 49.01 47.48 48.30 1,092,405 +0.12(+0.26%)
Dec 17, 2014 47.11 48.30 46.62 48.18 1,729,156 +1.06(+2.26%)
Dec 16, 2014 46.81 47.91 46.23 47.12 1,534,212 +0.02(+0.05%)
Dec 15, 2014 48.23 48.50 47.02 47.09 1,345,545 -1.07(-2.22%)
Dec 12, 2014 49.31 49.31 48.13 48.16 1,008,653 -1.52(-3.07%)
Dec 11, 2014 50.38 50.38 49.60 49.69 798,700 -0.76(-1.50%)
Dec 10, 2014 51.37 51.79 50.12 50.45 649,922 -1.34(-2.58%)
Dec 09, 2014 51.20 52.04 51.20 51.78 484,503 -0.09(-0.17%)
Dec 08, 2014 52.82 52.82 51.67 51.87 487,658 -1.04(-1.96%)
Dec 05, 2014 52.86 53.44 52.70 52.91 592,636 +0.26(+0.49%)
Dec 04, 2014 52.59 52.95 52.39 52.65 530,662 -0.13(-0.25%)
Dec 03, 2014 51.88 52.99 51.67 52.79 709,775 +1.32(+2.56%)
Dec 02, 2014 51.95 52.30 51.38 51.47 639,261 -0.35(-0.67%)
Dec 01, 2014 52.04 52.49 51.51 51.81 602,901 -0.88(-1.67%)
Nov 28, 2014 53.77 53.77 52.56 52.70 251,295 -1.20(-2.23%)
Nov 26, 2014 54.06 53.90 53.90 53.90 386,465 -0.02(-0.05%)
Nov 25, 2014 53.70 54.17 53.53 53.92 543,695 +0.34(+0.63%)
Nov 24, 2014 53.50 53.65 53.21 53.59 715,939 +0.25(+0.46%)
Nov 21, 2014 52.77 53.41 52.75 53.34 900,388 +1.43(+2.76%)
Nov 20, 2014 51.24 51.95 51.24 51.90 666,872 +0.15(+0.29%)
Nov 19, 2014 52.76 52.85 51.68 51.76 865,230 -1.41(-2.65%)
Nov 18, 2014 53.21 53.53 52.98 53.16 865,604 -0.06(-0.11%)
Nov 17, 2014 53.07 53.51 52.64 53.22 625,260 +0.13(+0.25%)
Nov 14, 2014 52.70 53.20 52.42 53.09 1,072,317 +0.33(+0.62%)
Nov 13, 2014 53.14 53.36 52.68 52.76 653,968 -0.31(-0.59%)
Nov 12, 2014 52.96 53.41 52.84 53.07 588,172 -0.25(-0.46%)
Nov 11, 2014 53.41 53.72 52.95 53.32 645,555 -0.45(-0.84%)
Nov 10, 2014 55.09 55.35 53.54 53.77 1,085,127 -1.38(-2.51%)
Nov 07, 2014 54.95 55.59 54.57 55.16 840,135 +0.59(+1.09%)
Nov 06, 2014 54.40 54.96 54.30 54.57 751,558 +0.07(+0.14%)
Nov 05, 2014 54.50 54.92 54.12 54.49 930,613 -0.13(-0.24%)
Nov 04, 2014 54.41 54.74 53.44 54.62 864,815 +0.03(+0.06%)
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.