Skip to main content

Reliance Inc (NY: RS )

285.48 +8.37 (+3.02%)
Streaming Delayed Price Updated: 12:34 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 50.20 50.94 50.15 50.70 582,001 +0.45(+0.90%)
Jan 30, 2013 50.63 50.92 50.02 50.25 503,324 -0.42(-0.83%)
Jan 29, 2013 50.28 51.08 50.18 50.67 519,536 +0.53(+1.06%)
Jan 28, 2013 50.23 50.34 49.75 50.14 421,570 -0.16(-0.33%)
Jan 25, 2013 50.05 50.30 49.39 50.30 450,916 +0.55(+1.10%)
Jan 24, 2013 49.92 50.24 49.25 49.75 599,816 -0.04(-0.08%)
Jan 23, 2013 50.26 50.28 49.63 49.79 645,316 -0.49(-0.98%)
Jan 22, 2013 49.59 50.70 49.00 50.29 815,550 +0.75(+1.52%)
Jan 18, 2013 49.78 49.80 49.18 49.53 585,652 -0.18(-0.36%)
Jan 17, 2013 49.36 49.85 49.21 49.71 763,360 +0.78(+1.58%)
Jan 16, 2013 49.55 49.55 48.70 48.94 985,289 -1.04(-2.08%)
Jan 15, 2013 49.49 50.15 49.43 49.98 576,105 +0.17(+0.35%)
Jan 14, 2013 49.73 50.26 49.63 49.81 540,725 -0.45(-0.90%)
Jan 11, 2013 50.58 50.64 49.91 50.26 533,046 -0.42(-0.83%)
Jan 10, 2013 51.25 51.47 50.09 50.69 898,830 -0.49(-0.96%)
Jan 09, 2013 50.33 51.30 50.12 51.18 957,025 +1.30(+2.61%)
Jan 08, 2013 50.54 50.68 49.77 49.88 548,587 -0.73(-1.44%)
Jan 07, 2013 50.31 50.83 50.14 50.61 410,247 +0.02(+0.03%)
Jan 04, 2013 49.77 50.61 49.67 50.59 422,174 +0.95(+1.91%)
Jan 03, 2013 50.42 50.63 49.60 49.64 850,415 -0.94(-1.86%)
Jan 02, 2013 50.37 50.69 48.57 50.58 670,031 +2.01(+4.15%)
Dec 31, 2012 47.09 48.79 47.09 48.57 421,115 +1.28(+2.72%)
Dec 28, 2012 47.69 47.88 47.21 47.29 449,955 -0.69(-1.44%)
Dec 27, 2012 48.41 48.63 47.47 47.98 519,404 -0.23(-0.49%)
Dec 26, 2012 48.44 48.92 48.17 48.21 427,837 +0.00(+0.00%)
Dec 24, 2012 48.21 48.30 48.03 48.21 210,870 -0.15(-0.31%)
Dec 21, 2012 47.40 48.43 47.40 48.36 913,172 -0.21(-0.44%)
Dec 20, 2012 47.62 48.57 47.44 48.57 844,026 +0.96(+2.02%)
Dec 19, 2012 47.63 48.37 47.54 47.61 845,464 -0.16(-0.34%)
Dec 18, 2012 46.96 48.29 46.86 47.77 1,063,994 +0.81(+1.74%)
Dec 17, 2012 46.46 46.98 46.35 46.96 558,239 +0.54(+1.16%)
Dec 14, 2012 46.08 46.81 45.40 46.42 755,594 +1.03(+2.26%)
Dec 13, 2012 45.42 45.82 45.25 45.39 410,511 -0.02(-0.05%)
Dec 12, 2012 45.73 46.21 45.19 45.41 653,652 -0.23(-0.50%)
Dec 11, 2012 44.87 45.67 44.21 45.64 752,141 +0.84(+1.87%)
Dec 10, 2012 44.58 44.90 44.33 44.80 577,363 +0.13(+0.28%)
Dec 07, 2012 44.65 44.79 44.21 44.68 286,898 +0.17(+0.39%)
Dec 06, 2012 44.23 44.50 44.08 44.50 585,091 +0.30(+0.67%)
Dec 05, 2012 44.22 44.53 43.74 44.21 648,732 +0.20(+0.46%)
Dec 04, 2012 43.94 44.71 43.67 44.00 511,812 -0.18(-0.41%)
Nov 30, 2012 44.37 44.49 43.84 44.18 762,652 -0.14(-0.32%)
Nov 29, 2012 44.71 45.01 44.01 44.32 485,649 +0.14(+0.32%)
Nov 28, 2012 43.50 44.23 43.16 44.18 378,971 +0.35(+0.80%)
Nov 27, 2012 44.07 44.51 43.78 43.83 615,338 -0.26(-0.59%)
Nov 26, 2012 44.39 44.62 43.73 44.09 460,927 -0.31(-0.70%)
Nov 23, 2012 44.07 44.49 43.96 44.40 284,825 +0.58(+1.32%)
Nov 21, 2012 43.72 44.09 43.57 43.82 470,272 +0.13(+0.30%)
Nov 20, 2012 43.34 43.93 43.26 43.69 1,019,594 +0.16(+0.38%)
Nov 19, 2012 42.87 43.64 42.87 43.53 770,676 +1.39(+3.29%)
Nov 16, 2012 42.04 42.48 41.41 42.14 875,980 +0.25(+0.60%)
Nov 15, 2012 42.40 42.89 41.87 41.89 765,441 -0.62(-1.45%)
Nov 14, 2012 43.40 43.49 42.34 42.51 656,908 -0.69(-1.59%)
Nov 13, 2012 42.62 43.59 42.62 43.19 663,500 -0.11(-0.25%)
Nov 12, 2012 43.89 43.90 43.04 43.30 494,049 +0.01(+0.02%)
Nov 09, 2012 42.57 43.99 42.31 43.29 984,782 +0.58(+1.35%)
Nov 08, 2012 43.06 43.23 42.54 42.72 698,132 -0.54(-1.24%)
Nov 07, 2012 42.30 44.07 42.30 43.25 1,186,005 -1.35(-3.03%)
Nov 06, 2012 44.07 45.04 43.86 44.60 882,173 +0.75(+1.71%)
Nov 05, 2012 43.44 44.14 43.25 43.86 736,497 +0.40(+0.92%)
Nov 02, 2012 45.67 45.77 43.31 43.46 1,481,906 -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.