Skip to main content

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2014 57.07 57.31 56.78 57.09 720,844 +0.30(+0.54%)
Apr 30, 2014 56.73 56.90 56.51 56.79 656,554 +0.06(+0.11%)
Apr 29, 2014 56.44 56.84 56.29 56.72 616,437 +0.55(+0.97%)
Apr 28, 2014 56.26 56.45 55.70 56.18 1,010,971 +0.05(+0.09%)
Apr 25, 2014 56.85 56.96 55.75 56.13 574,788 -0.76(-1.34%)
Apr 24, 2014 56.80 57.33 55.78 56.89 1,281,710 -0.88(-1.53%)
Apr 23, 2014 57.73 58.04 57.37 57.77 928,526 +0.02(+0.04%)
Apr 22, 2014 57.42 57.96 57.13 57.75 867,442 +0.50(+0.87%)
Apr 21, 2014 56.40 57.36 56.20 57.25 775,181 +0.91(+1.61%)
Apr 17, 2014 55.99 56.35 56.35 56.35 1,568,000 +0.22(+0.39%)
Apr 16, 2014 55.79 56.51 55.79 56.13 850,326 +0.62(+1.11%)
Apr 15, 2014 55.90 55.90 54.43 55.51 829,305 -0.45(-0.80%)
Apr 14, 2014 55.66 56.30 55.54 55.96 731,909 +0.61(+1.10%)
Apr 11, 2014 55.55 55.73 54.83 55.35 430,575 -0.44(-0.79%)
Apr 10, 2014 56.72 57.01 55.66 55.79 481,490 -1.02(-1.79%)
Apr 09, 2014 56.80 57.05 56.64 56.81 625,995 +0.29(+0.51%)
Apr 08, 2014 56.37 57.07 56.23 56.52 543,181 +0.10(+0.17%)
Apr 07, 2014 57.47 57.61 55.99 56.43 572,219 -1.07(-1.86%)
Apr 04, 2014 58.18 58.62 57.34 57.49 942,471 -0.13(-0.22%)
Apr 03, 2014 57.45 58.07 57.45 57.62 529,053 +0.17(+0.29%)
Apr 02, 2014 57.12 57.62 56.92 57.45 528,139 +0.30(+0.52%)
Apr 01, 2014 56.74 57.17 56.39 57.16 506,325 +0.50(+0.88%)
Mar 31, 2014 56.14 57.12 55.97 56.66 537,598 +0.73(+1.30%)
Mar 28, 2014 56.15 56.71 55.83 55.93 398,443 +0.27(+0.49%)
Mar 27, 2014 55.72 56.15 55.51 55.66 552,869 -0.12(-0.22%)
Mar 26, 2014 57.37 57.58 55.77 55.78 428,746 -1.30(-2.28%)
Mar 25, 2014 57.44 58.11 56.92 57.08 439,856 +0.02(+0.04%)
Mar 24, 2014 57.09 57.56 56.42 57.05 343,751 +0.27(+0.48%)
Mar 21, 2014 56.28 57.45 56.22 56.78 1,093,078 +0.56(+1.00%)
Mar 20, 2014 56.25 56.75 56.04 56.22 1,094,532 -0.34(-0.61%)
Mar 19, 2014 56.51 56.96 56.12 56.56 390,827 -0.08(-0.14%)
Mar 18, 2014 55.73 56.75 55.54 56.64 447,930 +0.99(+1.77%)
Mar 17, 2014 55.76 56.58 55.18 55.66 602,633 +0.08(+0.14%)
Mar 14, 2014 55.36 55.77 55.12 55.58 433,337 +0.38(+0.68%)
Mar 13, 2014 55.41 55.64 54.57 55.20 723,452 -0.06(-0.12%)
Mar 12, 2014 55.46 56.34 55.19 55.26 659,415 -0.54(-0.96%)
Mar 11, 2014 56.28 56.77 55.68 55.80 427,232 -0.29(-0.51%)
Mar 10, 2014 56.60 56.60 55.48 56.09 412,334 -0.70(-1.23%)
Mar 07, 2014 56.49 56.91 55.78 56.79 595,606 +0.34(+0.60%)
Mar 06, 2014 56.30 56.66 55.95 56.45 768,762 +0.38(+0.69%)
Mar 05, 2014 55.85 56.20 55.62 56.07 557,819 +0.20(+0.36%)
Mar 04, 2014 55.33 56.07 55.22 55.86 716,527 +1.19(+2.19%)
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.