Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 24.64 25.07 24.53 24.62 734,872 -0.02(-0.06%)
Sep 28, 2006 24.79 24.88 24.33 24.64 1,074,767 -0.15(-0.62%)
Sep 27, 2006 25.55 25.55 24.35 24.79 1,670,106 -0.54(-2.12%)
Sep 26, 2006 23.75 25.45 23.34 25.33 3,023,029 +2.94(+13.14%)
Sep 25, 2006 21.99 22.45 21.78 22.39 980,396 -0.10(-0.44%)
Sep 22, 2006 23.18 23.47 22.41 22.49 942,412 -0.69(-2.98%)
Sep 21, 2006 23.22 23.83 23.08 23.18 1,001,802 -0.05(-0.20%)
Sep 20, 2006 23.52 23.58 23.02 23.22 1,063,803 -0.05(-0.20%)
Sep 19, 2006 23.74 23.85 22.80 23.27 857,047 -0.52(-2.19%)
Sep 18, 2006 23.46 24.22 23.26 23.79 999,061 +0.34(+1.47%)
Sep 15, 2006 23.78 23.87 23.37 23.44 1,109,096 -0.09(-0.39%)
Sep 14, 2006 24.06 24.29 23.36 23.54 1,255,940 -0.69(-2.85%)
Sep 13, 2006 23.73 24.31 23.52 24.22 1,309,979 +1.03(+4.46%)
Sep 12, 2006 23.18 23.58 22.95 23.19 941,759 +0.35(+1.54%)
Sep 11, 2006 23.96 23.96 22.74 22.84 988,488 -1.29(-5.36%)
Sep 08, 2006 24.45 24.59 24.03 24.13 861,093 -0.31(-1.29%)
Sep 07, 2006 24.65 24.78 23.97 24.45 1,233,620 -0.33(-1.33%)
Sep 06, 2006 25.23 25.40 24.70 24.78 1,161,569 -0.64(-2.50%)
Sep 05, 2006 25.35 25.63 24.94 25.41 952,593 +0.13(+0.52%)
Sep 01, 2006 24.90 25.60 24.81 25.28 682,531 +0.18(+0.70%)
Aug 31, 2006 25.21 25.41 24.85 25.11 864,878 +0.14(+0.55%)
Aug 30, 2006 25.73 25.82 24.86 24.97 1,479,926 -0.51(-2.01%)
Aug 29, 2006 25.13 25.71 23.85 25.48 3,312,801 +2.39(+10.35%)
Aug 28, 2006 23.33 23.44 22.83 23.09 868,272 -0.24(-1.02%)
Aug 25, 2006 23.43 23.92 23.30 23.33 591,292 -0.21(-0.88%)
Aug 24, 2006 24.08 24.12 23.24 23.54 1,054,144 -0.35(-1.48%)
Aug 23, 2006 24.86 25.10 23.77 23.89 1,580,825 -1.01(-4.06%)
Aug 22, 2006 24.96 25.14 24.64 24.90 1,093,824 -0.22(-0.88%)
Aug 21, 2006 25.28 25.67 25.09 25.12 896,074 -0.30(-1.18%)
Aug 18, 2006 25.62 25.87 25.21 25.42 1,143,686 -0.21(-0.84%)
Aug 17, 2006 25.86 26.16 25.37 25.63 1,149,168 -0.61(-2.31%)
Aug 16, 2006 25.78 26.28 25.50 26.24 1,005,588 +0.82(+3.23%)
Aug 15, 2006 25.08 25.54 24.95 25.42 910,694 +0.64(+2.60%)
Aug 14, 2006 24.94 25.21 24.61 24.78 1,010,809 -0.17(-0.68%)
Aug 11, 2006 25.09 25.34 24.63 24.94 1,338,042 -0.15(-0.58%)
Aug 10, 2006 25.16 25.28 24.37 25.09 1,405,134 -0.07(-0.27%)
Aug 09, 2006 26.20 26.31 25.09 25.16 1,473,661 -0.83(-3.18%)
Aug 08, 2006 25.95 26.39 25.74 25.99 1,827,914 +0.23(+0.89%)
Aug 07, 2006 25.59 26.13 25.45 25.76 899,077 +0.17(+0.66%)
Aug 04, 2006 27.12 27.30 25.45 25.59 1,396,127 -0.94(-3.55%)
Aug 03, 2006 25.97 26.74 25.92 26.53 1,263,903 -0.02(-0.09%)
Aug 02, 2006 26.43 26.84 26.12 26.55 1,440,115 +0.42(+1.61%)
Aug 01, 2006 26.81 27.08 25.74 26.13 1,892,395 -1.33(-4.85%)
Jul 31, 2006 27.61 27.89 27.20 27.47 1,744,246 -0.15(-0.53%)
Jul 28, 2006 28.01 28.35 27.09 27.61 2,128,129 -0.21(-0.74%)
Jul 27, 2006 28.65 28.88 27.64 27.82 1,382,814 -0.52(-1.84%)
Jul 26, 2006 28.97 29.01 27.89 28.34 1,510,209 -0.86(-2.94%)
Jul 25, 2006 28.84 29.28 28.32 29.20 1,370,022 +1.09(+3.87%)
Jul 24, 2006 28.00 28.47 27.64 28.11 1,443,248 +0.11(+0.38%)
Jul 21, 2006 28.84 28.96 27.60 28.00 2,812,487 +0.64(+2.35%)
Jul 20, 2006 30.35 30.77 27.30 27.36 2,367,126 +12.10(+79.24%)
Jul 19, 2006 14.78 15.26 14.77 15.26 1,441,551 +0.50(+3.36%)
Jul 18, 2006 14.67 14.90 14.50 14.77 1,305,280 +0.27(+1.85%)
Jul 17, 2006 14.62 14.72 14.29 14.50 1,312,067 -0.25(-1.69%)
Jul 14, 2006 14.67 14.86 14.46 14.75 1,326,164 +0.08(+0.54%)
Jul 13, 2006 15.12 15.19 14.64 14.67 1,659,533 -0.45(-2.99%)
Jul 12, 2006 15.52 15.72 15.07 15.12 1,944,867 -0.35(-2.25%)
Jul 11, 2006 15.49 15.50 15.08 15.47 1,367,411 -0.02(-0.16%)
Jul 10, 2006 15.58 15.81 15.42 15.49 1,491,413 -0.04(-0.26%)
Jul 07, 2006 15.64 15.86 15.48 15.54 1,899,966 -0.11(-0.69%)
Jul 06, 2006 15.93 16.16 15.58 15.64 2,336,190 -0.28(-1.78%)
Jul 05, 2006 16.02 16.11 15.37 15.93 2,287,895 -0.10(-0.60%)
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.