Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 53.19 54.10 52.78 53.72 606,132 -0.07(-0.12%)
Apr 29, 2015 53.81 54.16 53.47 53.79 658,723 -0.51(-0.93%)
Apr 28, 2015 53.96 54.37 53.63 54.30 598,993 +0.55(+1.02%)
Apr 27, 2015 52.91 54.49 52.75 53.75 1,309,622 +1.34(+2.55%)
Apr 24, 2015 52.50 53.14 52.26 52.41 1,595,860 +0.37(+0.72%)
Apr 23, 2015 48.21 52.48 48.20 52.04 3,276,759 +4.34(+9.10%)
Apr 22, 2015 47.37 47.81 47.19 47.70 950,296 +0.61(+1.29%)
Apr 21, 2015 47.56 47.95 46.88 47.09 791,275 -0.43(-0.91%)
Apr 20, 2015 47.31 47.72 47.06 47.52 752,711 +0.47(+1.01%)
Apr 17, 2015 47.41 47.54 46.72 47.05 832,654 -0.88(-1.84%)
Apr 16, 2015 49.21 49.31 47.92 47.93 779,677 -1.10(-2.25%)
Apr 15, 2015 49.06 49.28 48.84 49.03 1,230,144 +0.46(+0.94%)
Apr 14, 2015 48.97 49.23 48.22 48.58 1,158,602 -0.96(-1.94%)
Apr 13, 2015 49.42 49.89 49.41 49.54 669,009 -0.28(-0.57%)
Apr 10, 2015 49.72 50.07 49.72 49.82 802,945 -0.41(-0.83%)
Apr 09, 2015 49.77 50.31 49.68 50.24 564,571 +0.30(+0.60%)
Apr 08, 2015 50.45 50.70 49.52 49.94 683,247 -0.30(-0.59%)
Apr 07, 2015 51.04 51.04 50.14 50.24 667,631 -0.61(-1.19%)
Apr 06, 2015 50.39 51.05 50.14 50.84 653,113 -0.12(-0.23%)
Apr 02, 2015 50.32 50.96 50.96 50.96 520,652 +0.43(+0.85%)
Apr 01, 2015 51.10 51.23 49.99 50.53 950,535 -0.17(-0.34%)
Mar 31, 2015 51.18 51.30 49.91 50.70 1,405,869 +0.11(+0.21%)
Mar 30, 2015 49.38 50.81 49.23 50.60 710,609 +1.39(+2.83%)
Mar 27, 2015 49.18 49.56 48.76 49.20 731,086 -0.37(-0.75%)
Mar 26, 2015 49.77 50.06 49.19 49.57 770,059 -0.04(-0.08%)
Mar 25, 2015 50.55 50.70 49.59 49.62 702,966 -0.35(-0.70%)
Mar 24, 2015 49.97 50.43 49.61 49.96 581,569 +0.01(+0.02%)
Mar 23, 2015 49.48 50.21 49.39 49.96 738,511 +0.57(+1.16%)
Mar 20, 2015 47.96 49.60 47.83 49.38 1,962,507 +1.80(+3.79%)
Mar 19, 2015 48.99 49.03 47.29 47.58 1,252,968 -2.19(-4.40%)
Mar 18, 2015 47.35 50.08 47.35 49.77 1,526,204 +2.05(+4.30%)
Mar 17, 2015 47.14 47.96 47.00 47.72 913,303 +0.64(+1.36%)
Mar 16, 2015 46.44 47.27 46.00 47.08 947,830 +0.35(+0.75%)
Mar 13, 2015 47.28 47.61 46.46 46.74 886,471 -0.76(-1.59%)
Mar 12, 2015 47.07 47.57 46.85 47.49 924,826 +1.01(+2.18%)
Mar 11, 2015 45.81 46.72 45.81 46.48 1,362,028 +0.69(+1.50%)
Mar 10, 2015 47.41 47.60 45.70 45.79 1,388,462 -2.51(-5.20%)
Mar 09, 2015 47.75 48.80 47.69 48.30 931,492 +0.73(+1.52%)
Mar 06, 2015 47.83 48.56 47.23 47.58 1,030,226 -0.76(-1.57%)
Mar 05, 2015 47.88 48.53 47.41 48.34 1,011,528 +0.49(+1.03%)
Mar 04, 2015 46.89 47.97 46.75 47.84 820,098 +0.52(+1.10%)
Mar 03, 2015 47.26 47.73 47.16 47.32 738,848 +0.00(+0.00%)
Mar 02, 2015 46.77 47.35 46.56 47.32 453,414 +0.34(+0.72%)
Feb 27, 2015 47.56 47.75 46.91 46.98 653,754 -0.44(-0.92%)
Feb 26, 2015 47.39 48.04 47.29 47.42 697,593 +0.00(+0.00%)
Feb 25, 2015 47.91 47.93 47.31 47.42 630,500 -0.57(-1.19%)
Feb 24, 2015 47.59 48.24 47.40 47.99 1,001,953 +0.57(+1.20%)
Feb 23, 2015 47.25 47.72 47.00 47.42 865,237 -0.17(-0.36%)
Feb 20, 2015 47.19 47.92 46.34 47.59 1,671,609 +0.80(+1.71%)
Feb 19, 2015 45.18 47.15 44.80 46.79 1,777,823 +2.13(+4.76%)
Feb 18, 2015 44.69 45.46 44.52 44.67 1,101,331 -0.16(-0.37%)
Feb 17, 2015 45.39 45.56 44.79 44.83 757,185 -0.61(-1.34%)
Feb 13, 2015 44.81 45.44 45.44 45.44 519,574 +1.12(+2.53%)
Feb 12, 2015 44.40 44.60 43.93 44.32 1,094,699 +0.40(+0.90%)
Feb 11, 2015 44.16 44.21 43.38 43.93 548,135 -0.20(-0.45%)
Feb 10, 2015 44.29 44.34 43.61 44.12 804,844 -0.22(-0.50%)
Feb 09, 2015 44.33 45.22 44.31 44.35 684,867 +0.03(+0.07%)
Feb 06, 2015 44.50 45.18 44.15 44.31 766,271 -0.58(-1.29%)
Feb 05, 2015 43.89 44.96 43.89 44.89 458,166 +1.08(+2.46%)
Feb 04, 2015 44.52 44.63 43.67 43.81 537,236 -1.11(-2.48%)
Feb 03, 2015 44.12 44.97 43.79 44.92 867,130 +1.51(+3.47%)
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.