Skip to main content

Reliance Inc (NY: RS )

336.71 -0.19 (-0.06%)
Streaming Delayed Price Updated: 11:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 57.88 59.25 57.77 58.91 428,495 +0.05(+0.08%)
Sep 27, 2013 58.63 58.98 58.11 58.86 330,331 -0.29(-0.49%)
Sep 26, 2013 58.64 59.22 58.56 59.15 407,825 +0.68(+1.16%)
Sep 25, 2013 59.00 59.00 58.46 58.47 733,748 -1.14(-1.92%)
Sep 24, 2013 59.85 60.10 59.24 59.62 468,313 -0.14(-0.23%)
Sep 23, 2013 60.16 60.76 59.75 59.75 625,509 -0.53(-0.88%)
Sep 20, 2013 60.60 60.93 60.22 60.28 1,213,655 -0.44(-0.73%)
Sep 19, 2013 60.01 60.97 59.87 60.72 1,121,254 +0.96(+1.61%)
Sep 18, 2013 58.95 59.93 58.36 59.76 868,684 +0.67(+1.13%)
Sep 17, 2013 57.35 59.37 57.31 59.09 1,119,370 +1.69(+2.94%)
Sep 16, 2013 58.23 58.23 57.18 57.40 564,420 +0.09(+0.15%)
Sep 13, 2013 57.07 57.40 56.77 57.32 242,946 +0.18(+0.31%)
Sep 12, 2013 57.79 57.79 57.01 57.14 274,689 -0.82(-1.41%)
Sep 11, 2013 57.60 58.23 57.00 57.96 421,057 +0.18(+0.31%)
Sep 10, 2013 57.10 57.93 57.01 57.78 540,397 +1.12(+1.97%)
Sep 09, 2013 55.64 56.75 55.55 56.66 235,210 +1.10(+1.98%)
Sep 06, 2013 55.43 55.80 54.74 55.56 415,719 +0.31(+0.57%)
Sep 05, 2013 54.16 55.30 54.00 55.25 633,055 +1.09(+2.00%)
Sep 04, 2013 53.32 54.22 53.05 54.16 479,958 +0.94(+1.77%)
Sep 03, 2013 54.62 55.00 52.66 53.22 969,298 -0.39(-0.73%)
Aug 30, 2013 54.63 54.67 53.51 53.62 498,402 -0.97(-1.78%)
Aug 29, 2013 54.92 55.35 54.50 54.59 312,634 -0.50(-0.90%)
Aug 28, 2013 54.65 55.23 54.28 55.09 546,085 +0.50(+0.91%)
Aug 27, 2013 55.48 55.55 54.53 54.59 594,881 -1.61(-2.86%)
Aug 26, 2013 55.95 56.68 55.90 56.20 306,371 +0.26(+0.46%)
Aug 23, 2013 55.92 56.23 55.54 55.94 239,975 +0.03(+0.06%)
Aug 22, 2013 55.13 56.43 54.94 55.91 206,871 +1.05(+1.90%)
Aug 21, 2013 55.67 55.96 54.86 54.86 532,499 -0.92(-1.66%)
Aug 20, 2013 55.23 56.13 54.91 55.79 243,234 +0.56(+1.02%)
Aug 19, 2013 56.27 56.27 55.10 55.23 285,527 -0.97(-1.73%)
Aug 16, 2013 55.80 56.37 55.33 56.20 422,251 +0.41(+0.74%)
Aug 15, 2013 55.92 56.39 55.45 55.79 246,915 -1.03(-1.81%)
Aug 14, 2013 56.78 57.69 56.48 56.82 366,934 -0.01(-0.01%)
Aug 13, 2013 57.25 57.25 56.06 56.83 526,287 -0.28(-0.49%)
Aug 12, 2013 55.94 57.30 55.70 57.11 618,700 +0.97(+1.72%)
Aug 09, 2013 55.42 56.51 55.42 56.14 790,033 +0.80(+1.45%)
Aug 08, 2013 55.24 55.74 55.10 55.34 814,948 +0.66(+1.20%)
Aug 07, 2013 55.58 55.58 54.45 54.68 597,685 -1.16(-2.08%)
Aug 06, 2013 56.51 56.51 55.52 55.84 468,508 -0.80(-1.41%)
Aug 05, 2013 56.66 56.79 56.24 56.64 286,012 -0.20(-0.35%)
Aug 02, 2013 56.47 57.00 55.91 56.84 450,192 +0.23(+0.41%)
Aug 01, 2013 56.79 57.42 56.59 56.61 982,830 +0.43(+0.77%)
Jul 31, 2013 55.94 57.42 55.94 56.18 727,112 +0.27(+0.49%)
Jul 30, 2013 55.79 56.10 55.00 55.90 519,381 +0.41(+0.74%)
Jul 29, 2013 55.74 55.78 55.10 55.50 411,113 -0.36(-0.64%)
Jul 26, 2013 55.77 56.12 54.99 55.86 555,173 -0.22(-0.40%)
Jul 25, 2013 54.77 56.27 54.50 56.08 1,029,602 +1.03(+1.88%)
Jul 24, 2013 55.69 55.69 54.67 55.05 758,905 -0.63(-1.14%)
Jul 23, 2013 55.66 56.02 55.02 55.68 718,587 +0.14(+0.26%)
Jul 22, 2013 55.24 55.83 55.20 55.54 653,340 +0.36(+0.65%)
Jul 19, 2013 55.22 55.40 54.74 55.18 699,744 -0.09(-0.16%)
Jul 18, 2013 55.07 55.63 55.07 55.26 429,136 +0.34(+0.63%)
Jul 17, 2013 54.43 55.12 54.26 54.92 592,433 +0.62(+1.15%)
Jul 16, 2013 54.95 55.11 53.72 54.30 576,359 -0.37(-0.67%)
Jul 15, 2013 53.62 54.77 53.31 54.66 818,843 +1.14(+2.12%)
Jul 12, 2013 53.94 54.21 53.04 53.53 531,525 -0.33(-0.61%)
Jul 11, 2013 53.89 54.26 53.50 53.86 925,991 +0.86(+1.62%)
Jul 10, 2013 53.74 53.76 52.66 53.00 923,084 -0.73(-1.36%)
Jul 09, 2013 53.49 53.94 53.08 53.73 647,231 +0.82(+1.54%)
Jul 08, 2013 53.57 53.57 52.80 52.91 447,541 -0.01(-0.02%)
Jul 05, 2013 53.38 53.42 52.34 52.92 245,884 +0.10(+0.20%)
Jul 03, 2013 52.54 53.03 52.44 52.82 384,450 -0.34(-0.65%)
Jul 02, 2013 52.94 53.60 52.28 53.16 390,648 +0.10(+0.18%)
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.