Skip to main content

Reliance Inc (NY: RS )

276.98 -3.63 (-1.30%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 24.40 24.60 24.05 24.30 893,591 +0.13(+0.55%)
Aug 30, 2006 24.91 24.99 24.06 24.17 1,529,058 -0.50(-2.01%)
Aug 29, 2006 24.32 24.88 23.08 24.66 3,422,781 +2.31(+10.35%)
Aug 28, 2006 22.58 22.69 22.10 22.35 897,097 -0.23(-1.02%)
Aug 25, 2006 22.68 23.15 22.55 22.58 610,922 -0.20(-0.88%)
Aug 24, 2006 23.31 23.34 22.50 22.78 1,089,140 -0.34(-1.48%)
Aug 23, 2006 24.06 24.29 23.00 23.12 1,633,306 -0.98(-4.06%)
Aug 22, 2006 24.16 24.34 23.85 24.10 1,130,138 -0.22(-0.88%)
Aug 21, 2006 24.47 24.85 24.28 24.31 925,823 -0.29(-1.18%)
Aug 18, 2006 24.80 25.04 24.40 24.60 1,181,655 -0.21(-0.84%)
Aug 17, 2006 25.03 25.32 24.55 24.81 1,187,319 -0.59(-2.31%)
Aug 16, 2006 24.95 25.43 24.68 25.40 1,038,972 +0.79(+3.23%)
Aug 15, 2006 24.27 24.72 24.15 24.60 940,927 +0.62(+2.60%)
Aug 14, 2006 24.14 24.40 23.82 23.98 1,044,366 -0.16(-0.68%)
Aug 11, 2006 24.28 24.53 23.84 24.14 1,382,463 -0.14(-0.58%)
Aug 10, 2006 24.35 24.47 23.59 24.28 1,451,782 -0.07(-0.27%)
Aug 09, 2006 25.36 25.46 24.28 24.35 1,522,584 -0.80(-3.18%)
Aug 08, 2006 25.11 25.54 24.91 25.15 1,888,598 +0.22(+0.89%)
Aug 07, 2006 24.77 25.29 24.63 24.93 928,925 +0.16(+0.66%)
Aug 04, 2006 26.25 26.43 24.63 24.77 1,442,477 -0.91(-3.55%)
Aug 03, 2006 25.14 25.88 25.09 25.68 1,305,862 -0.02(-0.09%)
Aug 02, 2006 25.58 25.98 25.29 25.70 1,487,925 +0.41(+1.61%)
Aug 01, 2006 25.95 26.21 24.91 25.29 1,955,220 -1.29(-4.85%)
Jul 31, 2006 26.72 26.99 26.32 26.58 1,802,152 -0.14(-0.53%)
Jul 28, 2006 27.11 27.44 26.22 26.72 2,198,779 -0.20(-0.74%)
Jul 27, 2006 27.73 27.95 26.75 26.92 1,428,721 -0.50(-1.84%)
Jul 26, 2006 28.04 28.08 27.00 27.43 1,560,346 -0.83(-2.94%)
Jul 25, 2006 27.92 28.34 27.41 28.26 1,415,505 +1.05(+3.87%)
Jul 24, 2006 27.10 27.55 26.75 27.21 1,491,162 +0.10(+0.38%)
Jul 21, 2006 27.92 28.03 26.71 27.10 2,905,858 +0.62(+2.35%)
Jul 20, 2006 29.38 29.78 26.42 26.48 2,445,711 +11.71(+79.24%)
Jul 19, 2006 14.30 14.77 14.29 14.77 1,489,409 +0.48(+3.36%)
Jul 18, 2006 14.20 14.43 14.03 14.29 1,348,613 +0.26(+1.85%)
Jul 17, 2006 14.15 14.25 13.83 14.03 1,355,626 -0.24(-1.69%)
Jul 14, 2006 14.20 14.38 14.00 14.27 1,370,191 +0.08(+0.54%)
Jul 13, 2006 14.64 14.70 14.17 14.20 1,714,627 -0.44(-2.99%)
Jul 12, 2006 15.02 15.22 14.59 14.64 2,009,434 -0.34(-2.25%)
Jul 11, 2006 15.00 15.00 14.60 14.97 1,412,807 -0.02(-0.16%)
Jul 10, 2006 15.08 15.31 14.92 15.00 1,540,926 -0.04(-0.26%)
Jul 07, 2006 15.14 15.35 14.98 15.04 1,963,042 -0.10(-0.69%)
Jul 06, 2006 15.41 15.64 15.07 15.14 2,413,748 -0.27(-1.78%)
Jul 05, 2006 15.51 15.59 14.88 15.41 2,363,850 -0.09(-0.60%)
Jul 03, 2006 15.15 15.51 15.15 15.51 1,972,482 +0.13(+0.84%)
Jun 30, 2006 14.92 15.38 14.41 15.38 5,872,673 +0.83(+5.68%)
Jun 29, 2006 13.68 14.57 13.65 14.55 2,108,153 +1.01(+7.45%)
Jun 28, 2006 13.63 13.64 13.39 13.54 1,351,311 +0.14(+1.04%)
Jun 27, 2006 13.69 13.75 13.35 13.40 1,444,904 -0.19(-1.40%)
Jun 26, 2006 13.75 13.75 13.47 13.59 1,412,807 -0.04(-0.33%)
Jun 23, 2006 13.31 13.78 13.18 13.64 1,403,367 +0.33(+2.47%)
Jun 22, 2006 13.22 13.49 13.16 13.31 1,867,020 -0.15(-1.13%)
Jun 21, 2006 13.02 13.70 13.02 13.46 1,491,297 +0.44(+3.37%)
Jun 20, 2006 13.16 13.45 12.95 13.02 1,461,897 -0.12(-0.93%)
Jun 19, 2006 13.45 13.53 12.93 13.14 2,505,184 -0.28(-2.08%)
Jun 16, 2006 13.67 13.68 13.20 13.42 2,420,222 -0.24(-1.75%)
Jun 15, 2006 13.19 13.73 13.19 13.66 1,717,594 +0.79(+6.16%)
Jun 14, 2006 12.61 12.91 12.48 12.87 1,406,873 +0.35(+2.83%)
Jun 13, 2006 12.84 12.97 12.27 12.52 2,743,619 -0.35(-2.74%)
Jun 12, 2006 13.55 13.60 12.83 12.87 2,628,178 -0.86(-6.26%)
Jun 09, 2006 14.07 14.31 13.61 13.73 1,708,963 -0.22(-1.58%)
Jun 08, 2006 14.10 14.10 13.27 13.95 3,835,727 -0.15(-1.04%)
Jun 07, 2006 14.73 14.87 14.07 14.10 1,892,374 -0.61(-4.15%)
Jun 06, 2006 14.69 14.90 14.34 14.71 2,595,811 +0.03(+0.21%)
Jun 05, 2006 15.39 15.42 14.62 14.67 6,302,881 -0.82(-5.32%)
Jun 02, 2006 15.63 15.65 15.24 15.50 1,175,182 +0.16(+1.06%)
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.