Skip to main content

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 17.40 17.52 16.87 17.41 1,860,650 +0.06(+0.33%)
Mar 30, 2006 17.45 17.65 17.11 17.35 898,366 -0.05(-0.27%)
Mar 29, 2006 16.43 17.50 16.43 17.40 1,358,741 +0.98(+5.98%)
Mar 28, 2006 16.69 16.94 16.37 16.42 663,188 -0.25(-1.48%)
Mar 27, 2006 16.65 16.68 16.40 16.66 512,157 +0.10(+0.63%)
Mar 24, 2006 16.18 16.61 16.02 16.56 964,172 +0.35(+2.16%)
Mar 23, 2006 16.17 16.30 15.83 16.21 1,092,279 +0.12(+0.74%)
Mar 22, 2006 15.98 16.41 15.91 16.09 934,505 +0.08(+0.47%)
Mar 21, 2006 16.15 16.44 15.95 16.02 1,066,388 -0.00(-0.01%)
Mar 20, 2006 16.06 16.23 15.90 16.02 765,135 +0.01(+0.06%)
Mar 17, 2006 15.96 16.20 15.87 16.01 1,332,041 +0.10(+0.62%)
Mar 16, 2006 15.98 16.04 15.72 15.91 774,035 +0.01(+0.08%)
Mar 15, 2006 15.65 15.97 15.61 15.90 1,255,447 +0.32(+2.02%)
Mar 14, 2006 15.44 15.74 15.30 15.58 755,156 +0.14(+0.90%)
Mar 13, 2006 15.67 15.78 15.38 15.44 627,588 -0.13(-0.83%)
Mar 10, 2006 15.39 15.75 15.22 15.57 756,234 +0.44(+2.94%)
Mar 09, 2006 15.21 15.35 14.98 15.13 1,051,285 +0.02(+0.15%)
Mar 08, 2006 15.09 15.26 14.59 15.11 1,417,805 -0.12(-0.77%)
Mar 07, 2006 15.88 15.88 14.97 15.22 735,737 -0.65(-4.11%)
Mar 06, 2006 15.64 16.31 15.64 15.88 897,017 -0.13(-0.80%)
Mar 03, 2006 16.13 16.35 15.90 16.00 1,069,355 -0.01(-0.09%)
Mar 02, 2006 15.83 16.11 15.59 16.02 858,181 +0.23(+1.43%)
Mar 01, 2006 15.37 15.83 15.33 15.79 1,250,322 +0.52(+3.39%)
Feb 28, 2006 16.03 16.09 15.22 15.27 1,369,529 -0.76(-4.73%)
Feb 27, 2006 16.31 16.32 15.95 16.03 1,157,007 -0.21(-1.28%)
Feb 24, 2006 16.17 16.27 15.88 16.24 1,027,551 +0.20(+1.25%)
Feb 23, 2006 15.80 16.39 15.80 16.04 1,401,354 +0.32(+2.03%)
Feb 22, 2006 15.71 15.91 15.41 15.72 727,646 +0.11(+0.71%)
Feb 21, 2006 15.47 15.70 15.26 15.61 1,004,897 +0.24(+1.56%)
Feb 17, 2006 15.35 15.45 14.86 15.37 1,303,723 +0.15(+0.96%)
Feb 16, 2006 14.84 15.41 14.58 15.22 1,705,034 +0.73(+5.05%)
Feb 15, 2006 14.52 14.63 14.06 14.49 687,731 +0.01(+0.04%)
Feb 14, 2006 14.11 14.59 14.09 14.49 772,147 +0.44(+3.13%)
Feb 13, 2006 14.40 14.40 13.88 14.05 875,981 -0.35(-2.46%)
Feb 10, 2006 14.05 14.51 13.76 14.40 1,092,549 +0.31(+2.21%)
Feb 09, 2006 14.55 14.64 14.06 14.09 891,084 -0.42(-2.92%)
Feb 08, 2006 14.60 14.62 14.10 14.51 1,202,046 -0.09(-0.61%)
Feb 07, 2006 15.20 15.27 14.59 14.60 1,064,500 -0.78(-5.10%)
Feb 06, 2006 15.17 15.56 15.04 15.39 1,305,341 +0.27(+1.75%)
Feb 03, 2006 15.11 15.39 15.04 15.12 1,018,382 -0.23(-1.47%)
Feb 02, 2006 15.53 15.86 15.07 15.35 2,671,095 +0.81(+5.59%)
Feb 01, 2006 14.65 14.75 14.38 14.54 981,702 -0.20(-1.37%)
Jan 31, 2006 14.37 14.93 14.17 14.74 1,172,649 -0.05(-0.33%)
Jan 30, 2006 14.95 15.09 14.75 14.79 769,180 -0.17(-1.10%)
Jan 27, 2006 14.49 15.14 14.57 14.95 882,723 +0.46(+3.17%)
Jan 26, 2006 14.29 14.53 14.22 14.49 844,156 +0.20(+1.40%)
Jan 25, 2006 14.40 14.61 14.19 14.29 803,971 -0.00(-0.01%)
Jan 24, 2006 13.77 14.36 13.76 14.29 1,648,937 +0.61(+4.43%)
Jan 23, 2006 13.53 13.90 13.47 13.69 1,500,333 +0.21(+1.58%)
Jan 20, 2006 12.69 13.85 12.69 13.47 2,591,534 +0.79(+6.21%)
Jan 19, 2006 12.63 12.77 12.58 12.69 1,760,592 +0.24(+1.97%)
Jan 18, 2006 12.24 12.92 12.19 12.44 2,780,053 +0.25(+2.07%)
Jan 17, 2006 12.03 12.26 12.02 12.19 593,336 +0.18(+1.47%)
Jan 13, 2006 12.83 12.83 12.00 12.01 440,417 +0.04(+0.29%)
Jan 12, 2006 12.12 12.20 11.95 11.98 629,746 -0.16(-1.34%)
Jan 11, 2006 12.43 12.50 12.12 12.14 710,655 -0.29(-2.34%)
Jan 10, 2006 12.09 12.60 12.01 12.43 1,243,310 +0.15(+1.25%)
Jan 09, 2006 11.68 12.35 11.68 12.28 1,226,859 +0.58(+4.93%)
Jan 06, 2006 11.67 11.82 11.64 11.70 753,807 +0.03(+0.27%)
Jan 05, 2006 11.68 11.69 11.54 11.67 705,801 +0.01(+0.08%)
Jan 04, 2006 11.51 11.74 11.51 11.66 987,096 -0.02(-0.16%)
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.