Skip to main content

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 51.70 52.00 51.12 51.82 1,236,227 -0.08(-0.15%)
Jun 27, 2013 51.39 52.39 51.33 51.90 621,886 +1.02(+2.00%)
Jun 26, 2013 50.81 51.17 50.35 50.88 426,755 +0.50(+0.99%)
Jun 25, 2013 49.86 50.65 49.17 50.39 582,042 +1.18(+2.39%)
Jun 24, 2013 50.28 50.40 48.95 49.21 681,114 -1.85(-3.62%)
Jun 21, 2013 51.67 51.75 50.93 51.06 920,573 -0.32(-0.62%)
Jun 20, 2013 51.41 52.16 50.73 51.37 701,690 -0.94(-1.80%)
Jun 19, 2013 52.65 52.86 52.02 52.31 457,246 -0.15(-0.29%)
Jun 18, 2013 51.65 52.66 51.65 52.46 510,555 +0.69(+1.33%)
Jun 17, 2013 51.84 52.12 51.32 51.78 494,526 +0.40(+0.78%)
Jun 14, 2013 51.31 52.20 51.06 51.37 264,335 -0.31(-0.60%)
Jun 13, 2013 50.57 51.90 50.54 51.68 468,173 +1.14(+2.25%)
Jun 12, 2013 51.26 51.67 50.24 50.54 348,351 -0.55(-1.07%)
Jun 11, 2013 50.81 51.35 50.53 51.09 528,351 -0.68(-1.31%)
Jun 10, 2013 51.49 52.02 51.07 51.77 416,487 +0.25(+0.49%)
Jun 07, 2013 51.25 52.04 50.49 51.52 675,343 +0.31(+0.60%)
Jun 06, 2013 50.34 51.22 50.19 51.21 465,127 +0.79(+1.57%)
Jun 05, 2013 51.35 51.38 50.20 50.42 461,572 -1.23(-2.39%)
Jun 04, 2013 51.99 52.36 50.95 51.65 373,396 -0.48(-0.92%)
Jun 03, 2013 52.23 52.36 51.03 52.13 675,406 +0.14(+0.27%)
May 31, 2013 53.10 53.33 51.97 51.99 623,728 -1.04(-1.95%)
May 30, 2013 52.79 53.28 52.56 53.03 742,345 +0.35(+0.66%)
May 29, 2013 52.82 52.99 52.08 52.68 405,079 -0.43(-0.80%)
May 28, 2013 53.37 54.10 52.98 53.10 479,937 +0.54(+1.02%)
May 24, 2013 52.36 52.81 52.22 52.57 224,222 -0.28(-0.54%)
May 23, 2013 52.34 52.96 51.94 52.85 525,160 -0.48(-0.90%)
May 22, 2013 54.45 54.93 52.90 53.33 647,576 -1.04(-1.91%)
May 21, 2013 54.40 55.21 53.80 54.37 565,211 +0.20(+0.38%)
May 20, 2013 53.76 54.55 53.61 54.17 504,297 +0.32(+0.60%)
May 17, 2013 53.21 53.99 53.21 53.84 501,329 +0.89(+1.68%)
May 16, 2013 53.08 54.20 52.81 52.96 541,665 -0.27(-0.50%)
May 15, 2013 53.19 53.46 52.66 53.22 656,463 -0.22(-0.41%)
May 13, 2013 53.77 53.97 53.40 53.44 367,425 -0.61(-1.12%)
May 10, 2013 53.31 54.21 52.72 54.05 588,452 +0.80(+1.51%)
May 09, 2013 53.43 53.94 52.87 53.25 305,888 -0.48(-0.89%)
May 08, 2013 52.41 54.04 52.18 53.73 700,591 +1.16(+2.20%)
May 07, 2013 51.96 52.59 51.87 52.57 419,966 +0.62(+1.20%)
May 06, 2013 52.29 52.39 51.39 51.95 464,917 -0.31(-0.59%)
May 03, 2013 51.29 52.66 50.56 52.25 866,362 +1.69(+3.35%)
May 02, 2013 49.90 50.71 49.20 50.56 586,863 +0.74(+1.48%)
May 01, 2013 50.72 50.73 49.73 49.82 563,692 -1.39(-2.70%)
Apr 30, 2013 49.97 51.22 49.63 51.21 858,027 +0.72(+1.43%)
Apr 29, 2013 50.55 50.83 49.96 50.48 643,911 +0.08(+0.16%)
Apr 26, 2013 50.38 50.61 49.89 50.41 1,525,987 -0.35(-0.68%)
Apr 25, 2013 51.49 54.20 46.78 50.75 2,608,252 -2.01(-3.80%)
Apr 24, 2013 52.16 53.13 51.90 52.76 827,707 +0.81(+1.56%)
Apr 23, 2013 51.81 52.34 51.17 51.95 690,303 +0.45(+0.87%)
Apr 22, 2013 51.81 51.81 50.54 51.50 715,516 -0.20(-0.38%)
Apr 19, 2013 51.79 51.92 50.96 51.70 532,710 +0.30(+0.58%)
Apr 18, 2013 51.73 52.38 50.69 51.40 731,399 -0.12(-0.23%)
Apr 17, 2013 51.88 51.88 50.96 51.52 999,920 -1.06(-2.02%)
Apr 16, 2013 51.80 52.71 51.45 52.58 1,238,464 +1.70(+3.34%)
Apr 15, 2013 52.07 52.15 50.55 50.88 688,271 -2.00(-3.78%)
Apr 12, 2013 53.55 54.01 52.30 52.88 604,722 -0.86(-1.60%)
Apr 11, 2013 54.63 54.99 53.59 53.73 502,675 -1.01(-1.84%)
Apr 10, 2013 54.99 54.99 54.12 54.74 440,470 +0.06(+0.12%)
Apr 09, 2013 53.89 55.10 53.55 54.68 617,449 +1.05(+1.95%)
Apr 08, 2013 53.42 53.63 53.07 53.63 506,252 +0.35(+0.65%)
Apr 05, 2013 51.49 53.48 51.08 53.29 826,236 +0.98(+1.88%)
Apr 04, 2013 52.33 53.25 51.81 52.30 759,507 +0.10(+0.20%)
Apr 03, 2013 53.28 53.28 51.39 52.20 996,451 -1.05(-1.98%)
Apr 02, 2013 55.02 55.07 52.86 53.25 675,039 -1.20(-2.21%)
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.