Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 31.73 33.32 30.91 31.21 1,959,318 -0.35(-1.12%)
Jan 28, 2010 32.25 32.40 31.09 31.56 1,058,612 -0.58(-1.81%)
Jan 27, 2010 32.35 32.77 30.96 32.15 1,472,834 -0.23(-0.71%)
Jan 26, 2010 32.95 33.44 31.91 32.38 829,295 -1.16(-3.45%)
Jan 25, 2010 33.77 33.92 33.33 33.53 780,557 +0.38(+1.13%)
Jan 22, 2010 34.37 35.17 33.05 33.16 1,630,937 -1.70(-4.88%)
Jan 21, 2010 35.85 36.02 34.52 34.86 1,671,924 -1.04(-2.90%)
Jan 20, 2010 35.47 36.08 34.39 35.90 2,238,678 +1.11(+3.19%)
Jan 19, 2010 34.21 34.81 34.06 34.79 839,073 +0.73(+2.14%)
Jan 15, 2010 35.09 34.06 34.06 34.06 790,869 -1.13(-3.20%)
Jan 14, 2010 35.97 36.00 34.92 35.19 629,765 -0.77(-2.15%)
Jan 13, 2010 35.95 36.12 34.65 35.96 864,441 +0.28(+0.77%)
Jan 12, 2010 35.93 36.04 35.32 35.69 1,108,418 -0.67(-1.83%)
Jan 11, 2010 37.56 37.58 35.75 36.35 991,339 -0.74(-2.00%)
Jan 08, 2010 35.62 37.23 35.62 37.10 1,439,488 +1.43(+3.99%)
Jan 07, 2010 35.63 35.79 34.99 35.67 1,035,405 -0.20(-0.56%)
Jan 06, 2010 34.67 35.96 34.54 35.87 1,403,317 +1.20(+3.45%)
Jan 05, 2010 34.84 35.20 34.48 34.67 969,329 -0.28(-0.79%)
Jan 04, 2010 33.77 35.04 33.66 34.95 1,292,403 +1.84(+5.55%)
Dec 31, 2009 33.76 33.11 33.11 33.11 679,137 -0.63(-1.86%)
Dec 30, 2009 33.60 33.88 33.29 33.74 777,844 -0.11(-0.34%)
Dec 29, 2009 34.57 34.72 33.53 33.85 879,409 -0.56(-1.63%)
Dec 28, 2009 34.97 35.31 34.24 34.41 946,866 -0.38(-1.10%)
Dec 24, 2009 34.69 35.08 34.54 34.80 247,640 +0.20(+0.58%)
Dec 23, 2009 34.24 34.81 34.18 34.60 1,094,875 +0.51(+1.51%)
Dec 22, 2009 33.95 34.21 33.24 34.08 1,000,830 +0.31(+0.93%)
Dec 21, 2009 33.16 34.06 33.12 33.77 1,094,207 +0.86(+2.61%)
Dec 18, 2009 33.30 33.72 32.13 32.91 1,362,373 -0.04(-0.12%)
Dec 17, 2009 33.70 33.70 32.69 32.95 780,906 -0.41(-1.22%)
Dec 16, 2009 33.94 34.08 33.12 33.36 814,934 -0.57(-1.69%)
Dec 15, 2009 33.90 34.48 33.51 33.93 1,174,561 -0.04(-0.11%)
Dec 14, 2009 33.43 34.03 33.29 33.97 1,799,404 +1.62(+5.00%)
Dec 11, 2009 32.20 32.61 31.92 32.35 1,004,854 +0.44(+1.39%)
Dec 10, 2009 32.09 32.58 30.87 31.91 2,619,067 -0.02(-0.07%)
Dec 09, 2009 31.41 32.18 30.89 31.93 1,037,195 +0.45(+1.44%)
Dec 08, 2009 32.35 32.35 31.26 31.48 1,094,595 -1.36(-4.13%)
Dec 07, 2009 32.18 33.20 32.17 32.84 1,251,847 +0.55(+1.71%)
Dec 04, 2009 32.72 33.33 31.42 32.28 1,809,280 -0.18(-0.54%)
Dec 03, 2009 32.33 33.00 32.04 32.46 2,202,441 +0.15(+0.45%)
Dec 02, 2009 31.28 32.36 31.27 32.31 1,708,241 +0.96(+3.05%)
Dec 01, 2009 31.76 31.97 31.26 31.36 1,043,604 +0.04(+0.12%)
Nov 30, 2009 31.25 31.57 30.94 31.32 1,260,851 +0.41(+1.31%)
Nov 27, 2009 30.36 31.27 30.09 30.91 425,666 -0.82(-2.58%)
Nov 25, 2009 31.79 31.91 31.53 31.73 1,023,762 +0.10(+0.31%)
Nov 24, 2009 31.20 31.72 30.98 31.63 2,351,568 +1.36(+4.51%)
Nov 23, 2009 31.26 31.49 30.12 30.27 982,586 -0.07(-0.23%)
Nov 20, 2009 29.80 30.41 29.49 30.34 1,044,994 -0.05(-0.15%)
Nov 19, 2009 30.51 30.51 29.56 30.38 1,379,736 -0.66(-2.12%)
Nov 18, 2009 31.91 31.95 30.92 31.04 1,353,013 -0.73(-2.29%)
Nov 17, 2009 30.94 31.84 30.78 31.77 978,837 +0.52(+1.67%)
Nov 16, 2009 30.62 31.64 30.49 31.25 1,211,332 +1.23(+4.11%)
Nov 13, 2009 29.95 30.28 29.52 30.02 1,157,804 +0.21(+0.72%)
Nov 12, 2009 30.67 30.87 29.70 29.80 715,237 -0.90(-2.92%)
Nov 11, 2009 30.82 31.26 30.55 30.70 949,211 +0.34(+1.14%)
Nov 10, 2009 30.48 30.77 29.96 30.35 1,073,347 -0.33(-1.07%)
Nov 09, 2009 30.37 31.14 30.36 30.68 919,094 +0.90(+3.01%)
Nov 06, 2009 29.28 30.94 29.27 29.79 925,931 -0.15(-0.49%)
Nov 05, 2009 28.95 29.93 28.77 29.93 1,300,897 +1.26(+4.38%)
Nov 04, 2009 29.21 29.60 28.56 28.68 1,250,547 +0.00(+0.00%)
Nov 03, 2009 27.53 29.07 27.21 28.68 1,741,445 +0.77(+2.77%)
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.