Skip to main content

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 55.47 56.17 54.83 54.99 830,827 -1.17(-2.08%)
Jul 30, 2014 56.92 57.05 55.53 56.16 978,041 -0.18(-0.31%)
Jul 29, 2014 57.33 57.50 56.33 56.34 802,651 -0.84(-1.47%)
Jul 28, 2014 57.05 57.52 56.59 57.17 571,673 +0.02(+0.04%)
Jul 25, 2014 57.37 57.40 56.70 57.15 705,057 -0.14(-0.24%)
Jul 24, 2014 58.83 59.02 57.12 57.29 1,289,320 -3.05(-5.06%)
Jul 23, 2014 60.50 60.52 60.01 60.34 560,065 -0.06(-0.09%)
Jul 22, 2014 60.59 60.73 60.09 60.40 1,048,862 +0.21(+0.35%)
Jul 21, 2014 60.41 60.69 59.95 60.19 790,615 -0.32(-0.53%)
Jul 18, 2014 59.61 60.57 59.53 60.51 591,345 +0.93(+1.57%)
Jul 17, 2014 59.46 60.12 59.22 59.57 624,459 -0.25(-0.42%)
Jul 16, 2014 59.68 59.92 59.09 59.82 725,203 +0.64(+1.08%)
Jul 15, 2014 59.49 59.76 58.75 59.19 407,716 -0.19(-0.31%)
Jul 14, 2014 59.62 59.62 58.62 59.37 494,918 +0.11(+0.19%)
Jul 11, 2014 58.96 59.40 58.48 59.26 421,876 +0.27(+0.45%)
Jul 10, 2014 59.02 59.63 58.87 58.99 355,926 -1.02(-1.69%)
Jul 09, 2014 59.99 60.20 59.65 60.01 584,327 +0.15(+0.26%)
Jul 08, 2014 59.71 60.07 59.56 59.86 555,155 +0.12(+0.20%)
Jul 07, 2014 59.73 60.07 59.53 59.74 337,346 -0.38(-0.63%)
Jul 03, 2014 59.94 60.11 60.11 60.11 620,817 +0.26(+0.43%)
Jul 02, 2014 59.69 60.16 59.69 59.86 441,104 +0.02(+0.04%)
Jul 01, 2014 59.62 60.42 59.39 59.83 722,549 +0.44(+0.75%)
Jun 30, 2014 59.11 59.54 58.65 59.39 590,814 +0.23(+0.38%)
Jun 27, 2014 59.13 59.44 58.89 59.16 485,280 -0.20(-0.34%)
Jun 26, 2014 59.39 59.62 59.04 59.36 567,956 -0.12(-0.20%)
Jun 25, 2014 58.72 59.51 58.72 59.49 302,972 +0.73(+1.25%)
Jun 24, 2014 59.12 60.18 58.69 58.75 297,274 -0.65(-1.10%)
Jun 23, 2014 59.53 59.61 58.94 59.41 375,552 +0.22(+0.37%)
Jun 20, 2014 59.13 59.43 59.07 59.19 554,126 -0.24(-0.41%)
Jun 19, 2014 59.34 59.61 59.25 59.43 448,506 +0.11(+0.19%)
Jun 18, 2014 59.03 59.36 58.61 59.32 367,215 +0.42(+0.71%)
Jun 17, 2014 57.97 59.39 57.56 58.90 511,663 +0.93(+1.60%)
Jun 16, 2014 58.37 58.57 57.87 57.97 375,807 -0.39(-0.66%)
Jun 13, 2014 58.08 58.43 57.82 58.36 393,845 +0.31(+0.53%)
Jun 12, 2014 58.74 58.74 57.87 58.05 213,505 -0.93(-1.58%)
Jun 11, 2014 58.30 59.02 58.26 58.99 280,224 +0.34(+0.58%)
Jun 10, 2014 58.90 58.94 58.58 58.65 420,102 +0.02(+0.03%)
Jun 06, 2014 58.62 58.91 58.16 58.63 305,333 +0.23(+0.39%)
Jun 05, 2014 57.92 58.57 57.50 58.41 268,128 +0.57(+0.99%)
Jun 04, 2014 57.40 57.98 57.20 57.83 423,017 +0.21(+0.36%)
Jun 03, 2014 57.70 57.77 57.37 57.62 337,674 -0.37(-0.64%)
Jun 02, 2014 58.03 58.13 57.62 58.00 467,516 +0.02(+0.04%)
May 30, 2014 58.50 58.58 57.89 57.97 637,075 -0.88(-1.49%)
May 29, 2014 58.56 58.87 58.12 58.85 371,929 +0.56(+0.97%)
May 28, 2014 58.42 58.93 58.25 58.29 757,066 -0.27(-0.45%)
May 27, 2014 58.14 58.70 58.06 58.55 652,888 +0.55(+0.95%)
May 23, 2014 57.59 58.00 58.00 58.00 350,315 +0.42(+0.74%)
May 22, 2014 57.09 57.69 56.85 57.57 474,258 +0.65(+1.14%)
May 21, 2014 56.99 57.19 56.38 56.92 485,198 +0.28(+0.50%)
May 20, 2014 57.74 57.81 56.48 56.64 477,512 -1.40(-2.40%)
May 19, 2014 57.63 58.14 57.22 58.04 423,199 +0.31(+0.54%)
May 16, 2014 57.71 57.81 56.93 57.73 472,567 -0.24(-0.42%)
May 15, 2014 58.40 58.51 57.14 57.97 517,163 -0.63(-1.08%)
May 14, 2014 58.61 58.83 58.44 58.60 530,938 -0.01(-0.01%)
May 13, 2014 58.94 59.37 58.40 58.61 632,935 -0.27(-0.46%)
May 12, 2014 57.71 58.90 57.48 58.88 617,497 +1.57(+2.74%)
May 09, 2014 56.90 57.32 56.64 57.31 726,495 +0.28(+0.49%)
May 08, 2014 57.60 58.18 56.87 57.03 762,150 -0.55(-0.95%)
May 07, 2014 57.13 57.60 57.02 57.57 331,184 +0.47(+0.83%)
May 06, 2014 56.92 57.32 56.75 57.10 524,320 +0.09(+0.15%)
May 05, 2014 57.48 57.57 56.81 57.01 1,014,211 -0.84(-1.46%)
May 02, 2014 57.15 58.13 57.13 57.85 784,647 +0.76(+1.33%)
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.