Skip to main content

Reliance Inc (NY: RS )

278.81 -1.80 (-0.64%)
Streaming Delayed Price Updated: 2:48 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 33.22 33.59 31.62 31.89 1,902,196 +0.37(+1.17%)
Aug 30, 2011 30.86 31.87 30.76 31.52 657,104 +0.07(+0.22%)
Aug 29, 2011 30.58 31.51 30.41 31.45 494,100 +1.52(+5.06%)
Aug 26, 2011 28.59 30.10 28.28 29.94 535,865 +1.06(+3.68%)
Aug 25, 2011 29.88 30.03 28.69 28.88 532,144 -0.69(-2.34%)
Aug 24, 2011 29.23 29.69 28.78 29.57 405,733 +0.32(+1.08%)
Aug 23, 2011 28.48 29.25 28.31 29.25 695,612 +0.88(+3.09%)
Aug 22, 2011 29.63 29.71 28.25 28.38 692,636 -0.32(-1.13%)
Aug 19, 2011 28.44 29.90 28.40 28.70 1,253,401 -0.12(-0.43%)
Aug 18, 2011 30.00 30.00 28.28 28.82 1,356,578 -2.22(-7.16%)
Aug 17, 2011 31.38 31.90 30.86 31.05 618,216 -0.33(-1.05%)
Aug 16, 2011 31.25 31.95 31.05 31.38 1,049,942 -0.41(-1.30%)
Aug 15, 2011 31.64 31.83 31.48 31.79 539,236 +0.51(+1.64%)
Aug 12, 2011 31.31 31.72 30.96 31.28 682,343 +0.34(+1.09%)
Aug 11, 2011 29.87 31.30 28.94 30.94 1,820,497 +1.34(+4.54%)
Aug 10, 2011 29.64 31.27 28.97 29.60 2,935,485 -0.86(-2.82%)
Aug 09, 2011 31.35 30.46 28.36 30.46 1,933,810 +1.84(+6.44%)
Aug 08, 2011 31.35 31.63 28.61 28.61 3,322,032 -3.95(-12.13%)
Aug 05, 2011 33.49 33.91 31.33 32.57 1,667,287 -0.40(-1.21%)
Aug 04, 2011 34.08 34.61 32.97 32.97 1,884,247 -2.06(-5.89%)
Aug 03, 2011 35.21 35.33 33.82 35.03 1,111,085 -0.11(-0.31%)
Aug 02, 2011 35.34 36.07 35.11 35.14 1,366,937 -0.56(-1.57%)
Aug 01, 2011 36.59 36.75 35.26 35.70 915,676 -0.38(-1.04%)
Jul 29, 2011 35.64 36.33 35.14 36.07 849,678 -0.13(-0.36%)
Jul 28, 2011 36.07 37.42 35.95 36.20 1,514,347 -0.01(-0.02%)
Jul 27, 2011 37.44 37.61 36.10 36.21 1,076,846 -1.51(-4.01%)
Jul 26, 2011 38.48 38.48 37.65 37.72 1,032,572 -0.88(-2.29%)
Jul 25, 2011 38.27 38.84 38.18 38.60 779,599 -0.09(-0.24%)
Jul 22, 2011 38.65 38.78 38.59 38.70 476,686 +0.09(+0.24%)
Jul 21, 2011 38.12 38.66 37.97 38.60 922,026 +0.66(+1.74%)
Jul 20, 2011 38.15 38.15 37.75 37.95 676,959 -0.17(-0.44%)
Jul 19, 2011 37.90 38.14 37.79 38.11 951,916 +0.81(+2.16%)
Jul 18, 2011 37.68 37.92 37.15 37.31 996,989 -0.42(-1.12%)
Jul 15, 2011 37.16 37.75 36.83 37.73 1,138,008 +0.65(+1.76%)
Jul 14, 2011 37.55 37.92 36.98 37.08 1,184,584 -0.27(-0.72%)
Jul 13, 2011 37.34 38.37 37.19 37.35 873,852 +0.28(+0.75%)
Jul 12, 2011 37.20 37.60 37.05 37.07 544,518 -0.26(-0.70%)
Jul 11, 2011 37.42 37.65 37.06 37.33 1,203,374 -0.71(-1.86%)
Jul 08, 2011 37.60 38.09 37.41 38.04 1,156,568 -0.05(-0.14%)
Jul 07, 2011 38.01 38.21 37.88 38.09 1,631,540 +0.60(+1.60%)
Jul 06, 2011 37.67 37.79 37.12 37.49 1,390,597 -0.11(-0.29%)
Jul 05, 2011 38.28 38.28 37.55 37.60 1,793,990 -0.81(-2.10%)
Jul 01, 2011 38.11 38.47 37.62 38.41 1,535,482 +0.31(+0.81%)
Jun 30, 2011 38.04 38.54 37.98 38.10 1,465,067 +0.08(+0.22%)
Jun 29, 2011 37.68 38.37 37.58 38.01 958,492 +0.58(+1.54%)
Jun 28, 2011 36.89 37.58 36.82 37.44 644,236 +0.85(+2.33%)
Jun 27, 2011 36.86 36.99 36.40 36.59 605,247 -0.30(-0.81%)
Jun 24, 2011 37.29 37.57 36.50 36.89 1,217,211 -0.39(-1.05%)
Jun 23, 2011 36.54 37.35 35.97 37.28 1,143,771 +0.09(+0.25%)
Jun 22, 2011 37.36 37.71 37.12 37.19 1,216,943 -0.24(-0.64%)
Jun 21, 2011 36.92 37.65 36.86 37.42 732,915 +0.89(+2.44%)
Jun 20, 2011 36.36 36.73 36.31 36.53 931,023 +0.40(+1.10%)
Jun 17, 2011 36.63 36.63 35.71 36.13 1,570,546 -0.05(-0.15%)
Jun 16, 2011 36.37 36.95 35.65 36.19 1,334,038 -0.02(-0.04%)
Jun 15, 2011 36.53 37.27 36.07 36.20 1,048,900 -0.69(-1.87%)
Jun 14, 2011 36.35 37.15 36.30 36.89 983,850 +1.02(+2.84%)
Jun 13, 2011 36.85 36.85 35.50 35.87 1,056,712 -0.92(-2.50%)
Jun 10, 2011 35.96 37.00 35.87 36.79 1,887,347 +0.65(+1.80%)
Jun 09, 2011 36.03 36.47 35.77 36.14 809,810 +0.25(+0.71%)
Jun 08, 2011 36.00 36.22 35.70 35.89 1,106,328 -0.34(-0.93%)
Jun 07, 2011 35.96 36.77 35.81 36.23 975,991 +0.46(+1.29%)
Jun 06, 2011 36.49 36.80 35.70 35.77 1,171,268 -0.71(-1.96%)
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.