Skip to main content

Reliance Inc (NY: RS )

336.42 -0.48 (-0.14%)
Streaming Delayed Price Updated: 9:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 57.22 57.32 57.32 57.32 236,522 +0.10(+0.17%)
Aug 28, 2014 57.46 57.46 56.87 57.22 408,557 -0.43(-0.75%)
Aug 27, 2014 57.57 57.75 57.25 57.66 466,940 +0.08(+0.14%)
Aug 26, 2014 57.02 57.71 56.90 57.57 446,013 +0.81(+1.43%)
Aug 25, 2014 57.21 57.34 56.70 56.76 440,190 +0.00(+0.00%)
Aug 22, 2014 56.98 57.06 56.65 56.76 314,756 -0.38(-0.66%)
Aug 21, 2014 57.29 57.31 56.68 57.14 311,321 -0.21(-0.37%)
Aug 20, 2014 57.15 57.47 56.84 57.35 418,768 +0.20(+0.36%)
Aug 19, 2014 57.23 57.50 56.93 57.15 353,971 +0.00(+0.00%)
Aug 18, 2014 56.34 57.20 56.24 57.15 667,525 +1.24(+2.21%)
Aug 15, 2014 56.34 56.46 55.62 55.91 391,937 -0.32(-0.57%)
Aug 14, 2014 56.25 56.38 56.07 56.23 236,289 -0.07(-0.13%)
Aug 13, 2014 55.66 56.35 55.49 56.30 317,196 +0.75(+1.36%)
Aug 12, 2014 55.92 56.20 55.25 55.55 337,115 -0.55(-0.97%)
Aug 11, 2014 56.38 56.41 55.94 56.10 404,820 +0.07(+0.13%)
Aug 08, 2014 55.56 56.08 55.38 56.02 497,567 +0.46(+0.82%)
Aug 07, 2014 56.38 56.47 55.25 55.57 657,734 -0.55(-0.97%)
Aug 06, 2014 55.22 56.29 55.15 56.11 761,362 +0.97(+1.76%)
Aug 05, 2014 55.43 56.01 54.93 55.14 679,289 -0.86(-1.53%)
Aug 04, 2014 55.49 56.12 55.13 56.00 833,693 +0.80(+1.45%)
Aug 01, 2014 55.42 56.08 54.45 55.20 1,155,423 -0.46(-0.84%)
Jul 31, 2014 56.14 56.85 55.50 55.66 820,770 -1.18(-2.08%)
Jul 30, 2014 57.62 57.75 56.21 56.85 966,202 -0.18(-0.31%)
Jul 29, 2014 58.03 58.20 57.02 57.03 792,934 -0.85(-1.47%)
Jul 28, 2014 57.75 58.22 57.28 57.87 564,753 +0.02(+0.04%)
Jul 25, 2014 58.07 58.10 57.39 57.85 696,523 -0.14(-0.24%)
Jul 24, 2014 59.55 59.74 57.82 57.99 1,273,713 -3.09(-5.06%)
Jul 23, 2014 61.24 61.26 60.74 61.08 553,285 -0.06(-0.09%)
Jul 22, 2014 61.33 61.48 60.83 61.14 1,036,165 +0.21(+0.35%)
Jul 21, 2014 61.15 61.43 60.69 60.92 781,045 -0.33(-0.53%)
Jul 18, 2014 60.35 61.32 60.26 61.25 584,187 +0.95(+1.57%)
Jul 17, 2014 60.19 60.86 59.95 60.30 616,900 -0.25(-0.42%)
Jul 16, 2014 60.41 60.66 59.81 60.56 716,425 +0.64(+1.08%)
Jul 15, 2014 60.21 60.50 59.47 59.91 402,781 -0.19(-0.31%)
Jul 14, 2014 60.35 60.35 59.34 60.10 488,926 +0.11(+0.19%)
Jul 11, 2014 59.68 60.12 59.20 59.99 416,770 +0.27(+0.45%)
Jul 10, 2014 59.74 60.36 59.59 59.72 351,617 -1.03(-1.69%)
Jul 09, 2014 60.72 60.94 60.38 60.74 577,253 +0.16(+0.26%)
Jul 08, 2014 60.44 60.80 60.29 60.59 548,435 +0.12(+0.20%)
Jul 07, 2014 60.46 60.81 60.26 60.47 333,263 -0.38(-0.63%)
Jul 03, 2014 60.67 60.85 60.85 60.85 613,302 +0.26(+0.43%)
Jul 02, 2014 60.42 60.90 60.42 60.59 435,765 +0.02(+0.04%)
Jul 01, 2014 60.35 61.16 60.12 60.57 713,802 +0.45(+0.75%)
Jun 30, 2014 59.83 60.27 59.37 60.12 583,662 +0.23(+0.38%)
Jun 27, 2014 59.86 60.17 59.61 59.89 479,406 -0.20(-0.34%)
Jun 26, 2014 60.12 60.35 59.77 60.09 561,081 -0.12(-0.20%)
Jun 25, 2014 59.44 60.24 59.44 60.21 299,304 +0.74(+1.25%)
Jun 24, 2014 59.85 60.92 59.41 59.47 293,675 -0.66(-1.10%)
Jun 23, 2014 60.26 60.35 59.66 60.13 371,006 +0.22(+0.37%)
Jun 20, 2014 59.86 60.16 59.80 59.91 547,418 -0.24(-0.41%)
Jun 19, 2014 60.07 60.34 59.98 60.16 443,077 +0.11(+0.19%)
Jun 18, 2014 59.76 60.08 59.33 60.04 362,770 +0.42(+0.71%)
Jun 17, 2014 58.68 60.12 58.27 59.62 505,469 +0.94(+1.60%)
Jun 16, 2014 59.09 59.28 58.58 58.68 371,257 -0.39(-0.66%)
Jun 13, 2014 58.79 59.15 58.53 59.07 389,078 +0.31(+0.53%)
Jun 12, 2014 59.46 59.46 58.58 58.76 210,921 -0.95(-1.58%)
Jun 11, 2014 59.02 59.74 58.97 59.71 276,832 +0.34(+0.58%)
Jun 10, 2014 59.62 59.66 59.29 59.37 415,016 +0.02(+0.03%)
Jun 06, 2014 59.34 59.63 58.88 59.35 301,637 +0.23(+0.39%)
Jun 05, 2014 58.63 59.28 58.21 59.12 264,882 +0.58(+0.99%)
Jun 04, 2014 58.10 58.69 57.90 58.54 417,896 +0.21(+0.36%)
Jun 03, 2014 58.40 58.47 58.08 58.33 333,586 -0.38(-0.64%)
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.