Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 44.65 44.83 43.62 44.24 623,889 +0.05(+0.11%)
Mar 29, 2012 43.37 44.32 43.09 44.20 541,530 +0.32(+0.73%)
Mar 28, 2012 44.14 44.14 42.69 43.87 652,235 -0.38(-0.87%)
Mar 27, 2012 44.15 44.73 44.07 44.26 514,738 +0.05(+0.12%)
Mar 26, 2012 44.43 44.43 43.51 44.20 438,496 +0.42(+0.97%)
Mar 23, 2012 43.26 43.81 42.74 43.78 537,673 +0.67(+1.56%)
Mar 22, 2012 43.30 43.45 42.46 43.11 637,710 -1.02(-2.31%)
Mar 21, 2012 44.94 44.94 43.99 44.13 723,976 -0.70(-1.56%)
Mar 20, 2012 44.79 45.10 43.91 44.82 1,056,548 -0.57(-1.26%)
Mar 19, 2012 45.14 45.89 44.82 45.39 1,809,473 +0.42(+0.92%)
Mar 16, 2012 43.78 45.00 43.78 44.98 1,435,679 +1.18(+2.68%)
Mar 15, 2012 43.56 44.28 43.25 43.80 654,208 +0.19(+0.43%)
Mar 14, 2012 43.30 43.82 42.49 43.62 1,113,860 +0.25(+0.58%)
Mar 13, 2012 42.18 43.41 42.06 43.37 1,072,588 +1.38(+3.28%)
Mar 12, 2012 42.21 42.77 41.69 41.99 431,622 -0.16(-0.37%)
Mar 09, 2012 42.07 43.07 41.96 42.14 800,329 +0.16(+0.37%)
Mar 08, 2012 42.20 42.44 41.65 41.99 567,538 +0.36(+0.87%)
Mar 07, 2012 41.82 41.88 41.12 41.63 563,875 +0.20(+0.47%)
Mar 06, 2012 41.52 41.55 40.94 41.43 745,138 -0.75(-1.78%)
Mar 05, 2012 42.68 42.84 41.71 42.18 685,834 -0.70(-1.63%)
Mar 02, 2012 43.00 43.68 42.71 42.88 1,033,584 +0.11(+0.26%)
Mar 01, 2012 42.32 43.26 42.32 42.77 729,200 +0.69(+1.64%)
Feb 29, 2012 42.61 43.08 41.89 42.08 916,819 -0.53(-1.25%)
Feb 28, 2012 42.53 43.06 42.22 42.61 570,495 +0.05(+0.13%)
Feb 27, 2012 42.36 42.80 41.61 42.56 571,162 -0.18(-0.42%)
Feb 24, 2012 42.89 43.56 42.57 42.74 527,974 -0.12(-0.29%)
Feb 23, 2012 42.12 43.13 41.80 42.86 842,566 +0.67(+1.59%)
Feb 22, 2012 43.77 44.61 41.89 42.19 2,249,382 -2.33(-5.23%)
Feb 21, 2012 43.87 45.07 43.79 44.52 907,945 +0.88(+2.02%)
Feb 17, 2012 43.94 44.04 43.23 43.64 818,123 +0.00(+0.00%)
Feb 16, 2012 41.65 43.90 40.75 43.64 1,789,367 +2.64(+6.44%)
Feb 15, 2012 42.32 42.44 40.54 41.00 1,273,093 -0.94(-2.24%)
Feb 14, 2012 42.18 42.27 41.22 41.93 1,105,126 -0.38(-0.90%)
Feb 13, 2012 42.30 42.39 41.34 42.32 633,514 +0.41(+0.97%)
Feb 10, 2012 41.91 42.25 41.40 41.91 670,944 -0.75(-1.76%)
Feb 09, 2012 42.61 42.86 41.79 42.66 490,579 +0.09(+0.22%)
Feb 08, 2012 42.79 43.30 42.41 42.57 404,085 -0.14(-0.33%)
Feb 07, 2012 42.73 43.28 42.25 42.71 450,198 -0.08(-0.18%)
Feb 06, 2012 43.50 43.66 42.76 42.79 669,163 -0.95(-2.18%)
Feb 03, 2012 43.20 44.17 43.18 43.74 638,437 +1.03(+2.41%)
Feb 02, 2012 42.77 43.39 42.40 42.71 423,628 +0.11(+0.26%)
Feb 01, 2012 42.04 43.02 41.80 42.60 639,628 +1.04(+2.50%)
Jan 31, 2012 42.87 42.93 41.34 41.56 1,015,007 -0.73(-1.72%)
Jan 30, 2012 41.68 42.45 40.87 42.29 1,039,891 -0.62(-1.46%)
Jan 27, 2012 42.94 43.25 42.49 42.91 788,444 -0.28(-0.65%)
Jan 26, 2012 43.64 43.79 42.72 43.19 1,040,267 -0.47(-1.07%)
Jan 25, 2012 42.26 43.79 42.05 43.66 841,581 +1.14(+2.68%)
Jan 24, 2012 41.97 42.55 41.25 42.52 1,054,584 +0.11(+0.26%)
Jan 23, 2012 43.04 43.34 42.18 42.41 1,437,920 -0.48(-1.13%)
Jan 20, 2012 43.59 43.68 42.67 42.89 1,083,800 -0.89(-2.03%)
Jan 19, 2012 43.67 44.76 43.58 43.79 1,206,562 +0.19(+0.43%)
Jan 18, 2012 42.41 43.72 42.29 43.60 459,640 +1.14(+2.69%)
Jan 17, 2012 42.53 42.93 42.00 42.46 471,807 +0.53(+1.27%)
Jan 13, 2012 41.98 41.98 40.97 41.93 530,009 -0.70(-1.65%)
Jan 12, 2012 42.24 42.74 41.56 42.63 567,435 +0.55(+1.30%)
Jan 11, 2012 42.14 42.24 41.57 42.08 694,895 +0.14(+0.34%)
Jan 10, 2012 41.83 42.57 41.68 41.94 881,582 +0.91(+2.23%)
Jan 09, 2012 41.36 41.83 40.82 41.03 591,253 -0.27(-0.64%)
Jan 06, 2012 40.71 41.47 39.95 41.29 1,082,235 +0.52(+1.26%)
Jan 05, 2012 39.82 40.90 39.02 40.78 1,498,847 +0.57(+1.42%)
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.