Skip to main content

Reliance Inc (NY: RS )

283.28 +6.17 (+2.23%)
Streaming Delayed Price Updated: 10:45 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 40.39 40.42 38.87 38.96 1,697,667 -0.69(-1.74%)
Jul 30, 2007 38.67 39.89 38.56 39.65 1,731,239 +1.22(+3.18%)
Jul 27, 2007 38.56 39.98 38.23 38.43 2,476,642 -0.61(-1.56%)
Jul 26, 2007 40.79 40.96 38.61 39.04 3,959,608 -2.36(-5.70%)
Jul 25, 2007 42.43 42.44 40.37 41.39 2,514,955 -0.59(-1.41%)
Jul 24, 2007 42.13 43.02 41.82 41.99 4,030,899 -0.41(-0.96%)
Jul 23, 2007 42.57 42.57 41.39 42.40 2,228,519 -0.12(-0.28%)
Jul 20, 2007 41.81 43.29 41.81 42.51 2,011,412 +0.09(+0.21%)
Jul 19, 2007 43.89 44.68 42.13 42.43 4,968,118 -2.83(-6.24%)
Jul 18, 2007 46.39 46.56 44.94 45.25 2,200,337 -1.43(-3.07%)
Jul 17, 2007 46.24 46.79 46.03 46.68 1,076,640 +0.33(+0.72%)
Jul 16, 2007 46.57 46.85 46.01 46.35 1,022,427 -0.18(-0.38%)
Jul 13, 2007 46.85 46.98 45.90 46.53 1,020,269 -0.33(-0.70%)
Jul 12, 2007 45.79 46.97 45.72 46.85 1,608,887 +1.71(+3.78%)
Jul 11, 2007 44.57 46.08 44.54 45.15 1,763,559 +1.05(+2.37%)
Jul 10, 2007 44.86 45.06 43.89 44.10 1,303,874 -0.62(-1.39%)
Jul 09, 2007 43.53 44.84 43.94 44.72 1,583,130 +1.33(+3.08%)
Jul 06, 2007 42.78 43.52 42.60 43.39 801,679 +0.51(+1.19%)
Jul 05, 2007 42.64 43.37 42.39 42.88 1,276,483 +0.56(+1.31%)
Jul 03, 2007 43.01 43.01 42.22 42.32 446,351 -0.33(-0.78%)
Jul 02, 2007 42.06 42.66 41.89 42.66 1,693,707 +0.93(+2.24%)
Jun 29, 2007 41.59 42.30 41.31 41.72 1,334,199 +0.20(+0.48%)
Jun 28, 2007 41.16 42.08 41.16 41.52 852,792 +0.33(+0.81%)
Jun 27, 2007 41.68 41.68 39.31 41.19 2,420,275 -0.28(-0.68%)
Jun 26, 2007 42.05 42.53 41.42 41.47 1,868,202 -0.82(-1.93%)
Jun 25, 2007 43.12 43.29 41.97 42.28 1,334,468 -0.04(-0.09%)
Jun 22, 2007 43.00 43.00 42.01 42.32 1,165,098 -0.68(-1.59%)
Jun 21, 2007 43.03 43.20 42.16 43.00 1,480,240 +0.01(+0.03%)
Jun 20, 2007 43.35 43.92 42.77 42.99 1,082,570 -0.36(-0.84%)
Jun 19, 2007 43.51 43.59 42.98 43.35 839,571 -0.29(-0.66%)
Jun 18, 2007 44.44 44.46 43.49 43.64 1,095,515 -0.27(-0.61%)
Jun 15, 2007 44.01 44.43 43.76 43.91 793,318 +0.32(+0.73%)
Jun 14, 2007 42.37 43.90 42.34 43.59 1,627,631 +1.34(+3.18%)
Jun 13, 2007 41.74 42.66 41.45 42.25 1,788,506 +0.63(+1.51%)
Jun 12, 2007 42.64 42.90 41.45 41.62 1,795,383 -1.28(-2.99%)
Jun 11, 2007 42.73 43.19 42.32 42.90 1,951,353 -0.50(-1.15%)
Jun 08, 2007 43.17 43.69 42.57 43.40 2,357,782 +0.20(+0.46%)
Jun 07, 2007 45.21 45.34 42.77 43.20 2,315,721 -2.02(-4.46%)
Jun 06, 2007 45.83 45.86 44.72 45.21 1,411,198 -0.62(-1.34%)
Jun 05, 2007 45.73 46.15 45.44 45.83 1,057,906 -0.18(-0.39%)
Jun 04, 2007 46.36 46.62 45.90 46.01 792,779 -0.27(-0.58%)
Jun 01, 2007 45.58 47.22 45.58 46.27 1,985,008 +0.76(+1.68%)
May 31, 2007 45.69 45.76 44.96 45.51 1,568,567 +0.70(+1.56%)
May 30, 2007 44.33 44.81 43.75 44.81 1,339,053 +0.42(+0.95%)
May 29, 2007 44.68 45.01 44.01 44.39 847,469 -0.08(-0.18%)
May 25, 2007 44.49 44.74 44.15 44.47 886,769 +0.57(+1.30%)
May 24, 2007 45.81 45.98 43.76 43.90 1,408,196 -1.84(-4.02%)
May 23, 2007 45.57 46.64 45.24 45.74 1,748,523 +0.96(+2.15%)
May 22, 2007 45.73 45.54 44.74 44.78 1,468,599 -1.04(-2.27%)
May 21, 2007 45.78 46.27 45.46 45.81 915,293 +0.27(+0.59%)
May 18, 2007 45.61 45.83 45.28 45.55 714,060 +0.09(+0.20%)
May 17, 2007 45.14 45.60 44.87 45.46 1,062,747 +0.09(+0.20%)
May 16, 2007 45.53 45.81 44.80 45.37 923,987 -0.11(-0.24%)
May 15, 2007 45.67 46.25 45.13 45.48 1,260,166 -0.36(-0.79%)
May 14, 2007 46.46 46.91 45.50 45.84 907,043 -0.38(-0.82%)
May 11, 2007 46.11 46.50 45.79 46.22 1,021,011 +0.16(+0.35%)
May 10, 2007 47.46 46.99 45.44 46.06 1,661,447 -1.22(-2.59%)
May 09, 2007 46.44 47.56 46.35 47.28 2,189,278 +0.84(+1.80%)
May 08, 2007 45.98 46.93 45.72 46.44 1,861,999 +0.79(+1.74%)
May 07, 2007 45.34 46.47 45.42 45.65 1,278,545 +0.64(+1.42%)
May 04, 2007 46.11 46.12 44.77 45.01 1,150,129 -0.52(-1.14%)
May 03, 2007 47.05 45.92 45.03 45.53 1,267,406 +0.88(+1.98%)
May 02, 2007 44.49 45.53 44.29 44.65 1,212,497 +0.59(+1.35%)
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.