Skip to main content

Reliance Inc (NY: RS )

276.44 -4.17 (-1.49%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 50.20 50.95 50.16 50.71 581,949 +0.45(+0.90%)
Jan 30, 2013 50.64 50.93 50.02 50.25 503,279 -0.42(-0.83%)
Jan 29, 2013 50.28 51.08 50.18 50.67 519,489 +0.53(+1.06%)
Jan 28, 2013 50.24 50.35 49.75 50.14 421,532 -0.16(-0.33%)
Jan 25, 2013 50.06 50.31 49.40 50.31 450,876 +0.55(+1.10%)
Jan 24, 2013 49.92 50.24 49.26 49.76 599,762 -0.04(-0.08%)
Jan 23, 2013 50.27 50.28 49.63 49.80 645,259 -0.49(-0.98%)
Jan 22, 2013 49.59 50.71 49.01 50.29 815,477 +0.75(+1.52%)
Jan 18, 2013 49.79 49.80 49.19 49.54 585,599 -0.18(-0.36%)
Jan 17, 2013 49.37 49.86 49.22 49.72 763,292 +0.78(+1.58%)
Jan 16, 2013 49.55 49.55 48.70 48.94 985,201 -1.04(-2.08%)
Jan 15, 2013 49.50 50.15 49.44 49.99 576,053 +0.17(+0.35%)
Jan 14, 2013 49.73 50.27 49.63 49.81 540,677 -0.45(-0.90%)
Jan 11, 2013 50.59 50.64 49.91 50.27 532,998 -0.42(-0.83%)
Jan 10, 2013 51.25 51.47 50.09 50.69 898,749 -0.49(-0.96%)
Jan 09, 2013 50.34 51.30 50.13 51.18 956,939 +1.30(+2.61%)
Jan 08, 2013 50.54 50.68 49.77 49.88 548,538 -0.73(-1.44%)
Jan 07, 2013 50.31 50.83 50.15 50.61 410,211 +0.02(+0.03%)
Jan 04, 2013 49.77 50.61 49.67 50.60 422,136 +0.95(+1.91%)
Jan 03, 2013 50.42 50.64 49.60 49.65 850,339 -0.94(-1.86%)
Jan 02, 2013 50.37 50.69 48.57 50.59 669,971 +2.01(+4.15%)
Dec 31, 2012 47.09 48.79 47.09 48.57 421,078 +1.28(+2.72%)
Dec 28, 2012 47.69 47.89 47.21 47.29 449,915 -0.69(-1.44%)
Dec 27, 2012 48.41 48.64 47.47 47.98 519,358 -0.23(-0.49%)
Dec 26, 2012 48.44 48.93 48.18 48.21 427,799 +0.00(+0.00%)
Dec 24, 2012 48.21 48.31 48.03 48.21 210,851 -0.15(-0.31%)
Dec 21, 2012 47.40 48.43 47.40 48.36 913,091 -0.21(-0.44%)
Dec 20, 2012 47.63 48.57 47.45 48.57 843,950 +0.96(+2.02%)
Dec 19, 2012 47.63 48.37 47.55 47.61 845,389 -0.16(-0.34%)
Dec 18, 2012 46.96 48.29 46.86 47.78 1,063,899 +0.81(+1.74%)
Dec 17, 2012 46.47 46.98 46.35 46.96 558,189 +0.54(+1.16%)
Dec 14, 2012 46.08 46.81 45.40 46.42 755,526 +1.03(+2.26%)
Dec 13, 2012 45.43 45.82 45.25 45.39 410,475 -0.02(-0.05%)
Dec 12, 2012 45.74 46.22 45.20 45.42 653,593 -0.23(-0.50%)
Dec 11, 2012 44.87 45.68 44.21 45.64 752,074 +0.84(+1.87%)
Dec 10, 2012 44.59 44.91 44.34 44.81 577,312 +0.13(+0.28%)
Dec 07, 2012 44.66 44.79 44.21 44.68 286,873 +0.17(+0.39%)
Dec 06, 2012 44.23 44.51 44.09 44.51 585,039 +0.30(+0.67%)
Dec 05, 2012 44.23 44.53 43.75 44.21 648,674 +0.20(+0.46%)
Dec 04, 2012 43.94 44.72 43.67 44.01 511,766 -0.18(-0.41%)
Nov 30, 2012 44.38 44.49 43.84 44.19 762,584 -0.14(-0.32%)
Nov 29, 2012 44.71 45.02 44.02 44.33 485,605 +0.14(+0.32%)
Nov 28, 2012 43.51 44.23 43.16 44.19 378,937 +0.35(+0.80%)
Nov 27, 2012 44.07 44.52 43.79 43.83 615,283 -0.26(-0.59%)
Nov 26, 2012 44.39 44.62 43.73 44.09 460,885 -0.31(-0.70%)
Nov 23, 2012 44.07 44.50 43.96 44.41 284,799 +0.58(+1.32%)
Nov 21, 2012 43.72 44.09 43.57 43.83 470,230 +0.13(+0.30%)
Nov 20, 2012 43.34 43.94 43.27 43.70 1,019,503 +0.16(+0.38%)
Nov 19, 2012 42.88 43.65 42.88 43.53 770,607 +1.39(+3.29%)
Nov 16, 2012 42.04 42.49 41.41 42.14 875,902 +0.25(+0.60%)
Nov 15, 2012 42.41 42.89 41.87 41.89 765,372 -0.62(-1.45%)
Nov 14, 2012 43.41 43.50 42.35 42.51 656,849 -0.69(-1.59%)
Nov 13, 2012 42.63 43.59 42.63 43.20 663,440 -0.11(-0.25%)
Nov 12, 2012 43.90 43.91 43.04 43.31 494,005 +0.01(+0.02%)
Nov 09, 2012 42.57 43.99 42.31 43.30 984,694 +0.58(+1.35%)
Nov 08, 2012 43.06 43.24 42.54 42.72 698,070 -0.54(-1.24%)
Nov 07, 2012 42.31 44.08 42.31 43.26 1,185,899 -1.35(-3.03%)
Nov 06, 2012 44.08 45.05 43.86 44.61 882,094 +0.75(+1.71%)
Nov 05, 2012 43.45 44.14 43.26 43.86 736,431 +0.40(+0.92%)
Nov 02, 2012 45.68 45.77 43.31 43.46 1,481,774 -1.97(-4.33%)
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.