Skip to main content

Reliance Inc (NY: RS )

281.08 -5.06 (-1.77%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 39.02 39.61 38.49 39.28 1,480,915 +0.87(+2.26%)
Aug 30, 2007 38.18 38.85 38.10 38.41 1,215,127 -0.15(-0.38%)
Aug 29, 2007 38.01 38.62 37.62 38.56 1,098,212 +1.08(+2.89%)
Aug 28, 2007 38.81 38.96 37.41 37.48 1,253,289 -1.67(-4.26%)
Aug 27, 2007 38.89 39.64 38.35 39.15 862,900 +0.19(+0.48%)
Aug 24, 2007 38.01 39.04 37.81 38.96 1,063,017 +1.28(+3.40%)
Aug 23, 2007 37.98 38.16 37.08 37.68 888,791 -0.10(-0.26%)
Aug 22, 2007 36.64 38.03 36.49 37.78 1,644,082 +1.51(+4.17%)
Aug 21, 2007 34.39 36.53 34.17 36.26 2,415,960 +1.88(+5.46%)
Aug 20, 2007 34.13 34.91 33.50 34.39 1,311,274 +0.20(+0.59%)
Aug 17, 2007 33.37 34.30 31.96 34.19 2,753,550 +2.05(+6.39%)
Aug 16, 2007 33.41 33.41 29.60 32.13 4,960,971 -2.48(-7.18%)
Aug 15, 2007 34.93 36.16 34.45 34.62 1,496,765 -0.82(-2.30%)
Aug 14, 2007 37.16 37.16 35.31 35.43 1,164,828 -1.00(-2.75%)
Aug 13, 2007 37.36 38.15 36.23 36.43 1,346,470 -0.16(-0.45%)
Aug 10, 2007 35.51 37.36 34.62 36.60 2,590,320 +0.34(+0.94%)
Aug 09, 2007 36.41 37.70 35.71 36.26 2,806,079 -1.15(-3.07%)
Aug 08, 2007 37.56 38.37 36.98 37.40 2,443,526 +0.39(+1.06%)
Aug 07, 2007 36.73 37.52 35.90 37.01 1,846,809 +0.16(+0.42%)
Aug 06, 2007 37.52 37.82 35.97 36.86 1,888,748 -0.07(-0.20%)
Aug 03, 2007 37.06 38.78 36.84 36.93 1,844,499 -1.85(-4.78%)
Aug 02, 2007 38.84 39.33 38.56 38.78 1,468,913 -0.02(-0.06%)
Aug 01, 2007 39.21 39.47 37.71 38.81 2,124,062 -0.16(-0.40%)
Jul 31, 2007 40.39 40.42 38.87 38.96 1,697,667 -0.69(-1.74%)
Jul 30, 2007 38.67 39.89 38.56 39.65 1,731,239 +1.22(+3.18%)
Jul 27, 2007 38.56 39.98 38.23 38.43 2,476,642 -0.61(-1.56%)
Jul 26, 2007 40.79 40.96 38.61 39.04 3,959,608 -2.36(-5.70%)
Jul 25, 2007 42.43 42.44 40.37 41.39 2,514,955 -0.59(-1.41%)
Jul 24, 2007 42.13 43.02 41.82 41.99 4,030,899 -0.41(-0.96%)
Jul 23, 2007 42.57 42.57 41.39 42.40 2,228,519 -0.12(-0.28%)
Jul 20, 2007 41.81 43.29 41.81 42.51 2,011,412 +0.09(+0.21%)
Jul 19, 2007 43.89 44.68 42.13 42.43 4,968,118 -2.83(-6.24%)
Jul 18, 2007 46.39 46.56 44.94 45.25 2,200,337 -1.43(-3.07%)
Jul 17, 2007 46.24 46.79 46.03 46.68 1,076,640 +0.33(+0.72%)
Jul 16, 2007 46.57 46.85 46.01 46.35 1,022,427 -0.18(-0.38%)
Jul 13, 2007 46.85 46.98 45.90 46.53 1,020,269 -0.33(-0.70%)
Jul 12, 2007 45.79 46.97 45.72 46.85 1,608,887 +1.71(+3.78%)
Jul 11, 2007 44.57 46.08 44.54 45.15 1,763,559 +1.05(+2.37%)
Jul 10, 2007 44.86 45.06 43.89 44.10 1,303,874 -0.62(-1.39%)
Jul 09, 2007 43.53 44.84 43.94 44.72 1,583,130 +1.33(+3.08%)
Jul 06, 2007 42.78 43.52 42.60 43.39 801,679 +0.51(+1.19%)
Jul 05, 2007 42.64 43.37 42.39 42.88 1,276,483 +0.56(+1.31%)
Jul 03, 2007 43.01 43.01 42.22 42.32 446,351 -0.33(-0.78%)
Jul 02, 2007 42.06 42.66 41.89 42.66 1,693,707 +0.93(+2.24%)
Jun 29, 2007 41.59 42.30 41.31 41.72 1,334,199 +0.20(+0.48%)
Jun 28, 2007 41.16 42.08 41.16 41.52 852,792 +0.33(+0.81%)
Jun 27, 2007 41.68 41.68 39.31 41.19 2,420,275 -0.28(-0.68%)
Jun 26, 2007 42.05 42.53 41.42 41.47 1,868,202 -0.82(-1.93%)
Jun 25, 2007 43.12 43.29 41.97 42.28 1,334,468 -0.04(-0.09%)
Jun 22, 2007 43.00 43.00 42.01 42.32 1,165,098 -0.68(-1.59%)
Jun 21, 2007 43.03 43.20 42.16 43.00 1,480,240 +0.01(+0.03%)
Jun 20, 2007 43.35 43.92 42.77 42.99 1,082,570 -0.36(-0.84%)
Jun 19, 2007 43.51 43.59 42.98 43.35 839,571 -0.29(-0.66%)
Jun 18, 2007 44.44 44.46 43.49 43.64 1,095,515 -0.27(-0.61%)
Jun 15, 2007 44.01 44.43 43.76 43.91 793,318 +0.32(+0.73%)
Jun 14, 2007 42.37 43.90 42.34 43.59 1,627,631 +1.34(+3.18%)
Jun 13, 2007 41.74 42.66 41.45 42.25 1,788,506 +0.63(+1.51%)
Jun 12, 2007 42.64 42.90 41.45 41.62 1,795,383 -1.28(-2.99%)
Jun 11, 2007 42.73 43.19 42.32 42.90 1,951,353 -0.50(-1.15%)
Jun 08, 2007 43.17 43.69 42.57 43.40 2,357,782 +0.20(+0.46%)
Jun 07, 2007 45.21 45.34 42.77 43.20 2,315,721 -2.02(-4.46%)
Jun 06, 2007 45.83 45.86 44.72 45.21 1,411,198 -0.62(-1.34%)
Jun 05, 2007 45.73 46.15 45.44 45.83 1,057,906 -0.18(-0.39%)
Jun 04, 2007 46.36 46.62 45.90 46.01 792,779 -0.27(-0.58%)
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.