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 (%)
Nov 30, 2009 30.80 31.12 30.50 30.87 1,279,312 +0.40(+1.31%)
Nov 27, 2009 29.92 30.81 29.66 30.47 431,898 -0.81(-2.58%)
Nov 25, 2009 31.34 31.45 31.08 31.27 1,038,752 +0.10(+0.31%)
Nov 24, 2009 30.75 31.26 30.53 31.18 2,385,999 +1.34(+4.51%)
Nov 23, 2009 30.81 31.03 29.69 29.83 996,973 -0.07(-0.23%)
Nov 20, 2009 29.37 29.97 29.06 29.90 1,060,295 -0.05(-0.15%)
Nov 19, 2009 30.07 30.07 29.14 29.95 1,399,937 -0.65(-2.12%)
Nov 18, 2009 31.45 31.49 30.47 30.60 1,372,823 -0.72(-2.29%)
Nov 17, 2009 30.50 31.38 30.34 31.31 993,169 +0.51(+1.67%)
Nov 16, 2009 30.18 31.18 30.05 30.80 1,229,068 +1.22(+4.11%)
Nov 13, 2009 29.52 29.85 29.09 29.58 1,174,756 +0.21(+0.72%)
Nov 12, 2009 30.23 30.43 29.27 29.37 725,709 -0.88(-2.92%)
Nov 11, 2009 30.38 30.81 30.10 30.26 963,109 +0.34(+1.14%)
Nov 10, 2009 30.04 30.32 29.53 29.92 1,089,063 -0.32(-1.07%)
Nov 09, 2009 29.93 30.69 29.92 30.24 932,552 +0.88(+3.01%)
Nov 06, 2009 28.86 30.50 28.85 29.36 939,489 -0.14(-0.49%)
Nov 05, 2009 28.53 29.50 28.35 29.50 1,319,944 +1.24(+4.38%)
Nov 04, 2009 28.79 29.18 28.15 28.26 1,268,857 +0.00(+0.00%)
Nov 03, 2009 27.13 28.65 26.82 28.26 1,766,942 +0.76(+2.77%)
Nov 02, 2009 27.67 28.50 26.95 27.50 1,818,431 -0.05(-0.16%)
Oct 30, 2009 29.12 29.12 27.30 27.54 2,049,201 -1.69(-5.79%)
Oct 29, 2009 28.62 29.92 28.53 29.24 1,557,397 +0.93(+3.28%)
Oct 28, 2009 29.17 29.41 28.04 28.31 2,306,645 -1.24(-4.19%)
Oct 27, 2009 30.57 30.65 29.42 29.55 2,161,913 -0.96(-3.14%)
Oct 26, 2009 31.95 32.51 30.43 30.50 1,751,023 -1.34(-4.20%)
Oct 23, 2009 31.84 32.08 31.40 31.84 1,684,148 -0.05(-0.17%)
Oct 22, 2009 31.67 32.22 30.09 31.89 3,880,107 -1.08(-3.27%)
Oct 21, 2009 32.34 33.92 32.19 32.97 1,792,269 +0.36(+1.11%)
Oct 20, 2009 32.03 32.64 31.91 32.61 1,151,043 -0.42(-1.28%)
Oct 19, 2009 33.22 33.77 32.66 33.03 1,468,814 -0.11(-0.32%)
Oct 16, 2009 33.26 33.37 32.64 33.14 1,412,540 -0.66(-1.97%)
Oct 15, 2009 32.72 33.95 32.35 33.80 1,967,727 +0.74(+2.24%)
Oct 14, 2009 32.62 33.30 32.31 33.06 2,025,162 +1.03(+3.21%)
Oct 13, 2009 31.99 32.16 31.23 32.04 1,375,538 -0.04(-0.12%)
Oct 12, 2009 31.79 32.22 31.60 32.08 1,320,542 +0.47(+1.48%)
Oct 09, 2009 31.51 31.88 31.11 31.61 802,363 -0.08(-0.26%)
Oct 08, 2009 32.08 32.12 31.02 31.69 1,546,662 +0.57(+1.84%)
Oct 07, 2009 31.15 31.68 30.81 31.12 1,523,371 -0.03(-0.10%)
Oct 06, 2009 32.06 32.36 30.62 31.15 1,963,052 -0.52(-1.65%)
Oct 05, 2009 30.28 31.85 30.28 31.67 1,681,826 +1.35(+4.46%)
Oct 02, 2009 30.27 31.15 29.88 30.32 1,904,273 -0.87(-2.78%)
Oct 01, 2009 31.99 32.37 31.15 31.18 1,465,374 -0.95(-2.96%)
Sep 30, 2009 32.82 32.88 31.52 32.14 1,680,709 -0.23(-0.70%)
Sep 29, 2009 32.36 33.41 32.02 32.36 2,732,436 +0.45(+1.42%)
Sep 28, 2009 31.71 32.22 31.21 31.91 875,190 +0.39(+1.25%)
Sep 25, 2009 31.60 32.53 31.27 31.52 993,786 -0.35(-1.09%)
Sep 24, 2009 32.75 33.04 31.44 31.86 1,200,378 -0.85(-2.61%)
Sep 23, 2009 33.30 33.80 32.35 32.72 1,304,885 -0.35(-1.07%)
Sep 22, 2009 32.66 33.50 32.42 33.07 1,430,952 +0.92(+2.87%)
Sep 21, 2009 31.89 32.69 31.64 32.15 1,684,997 -0.02(-0.05%)
Sep 18, 2009 32.06 32.54 31.52 32.17 1,770,317 -0.08(-0.23%)
Sep 17, 2009 31.95 33.50 31.71 32.24 1,506,057 +0.01(+0.04%)
Sep 16, 2009 31.71 32.65 31.71 32.23 1,394,243 +1.01(+3.25%)
Sep 15, 2009 30.60 31.81 30.47 31.21 1,453,365 +0.30(+0.98%)
Sep 14, 2009 30.33 31.10 29.67 30.91 1,115,581 +0.33(+1.09%)
Sep 11, 2009 30.83 31.23 30.23 30.58 1,285,768 -0.31(-1.00%)
Sep 10, 2009 29.82 30.90 29.41 30.89 1,394,146 +1.12(+3.75%)
Sep 09, 2009 29.70 30.04 29.28 29.77 1,438,443 +0.02(+0.08%)
Sep 08, 2009 29.53 29.86 28.95 29.75 1,168,485 +0.76(+2.60%)
Sep 04, 2009 28.04 29.07 27.73 28.99 1,156,426 +0.91(+3.25%)
Sep 03, 2009 27.75 28.18 27.11 28.08 859,718 +0.67(+2.45%)
Sep 02, 2009 26.90 27.73 26.90 27.41 1,215,704 -0.26(-0.96%)
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.