Skip to main content

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 45.42 47.71 45.42 47.62 1,016,298 +2.06(+4.52%)
Jan 28, 2016 45.66 45.82 44.72 45.57 721,413 +0.72(+1.60%)
Jan 27, 2016 44.99 45.69 44.59 44.85 505,004 -0.83(-1.81%)
Jan 26, 2016 44.51 45.71 44.25 45.67 1,056,156 +1.86(+4.24%)
Jan 25, 2016 44.65 45.15 43.56 43.82 639,838 -1.12(-2.49%)
Jan 22, 2016 44.71 45.16 44.33 44.94 618,975 +0.82(+1.86%)
Jan 21, 2016 43.47 44.65 43.24 44.12 839,112 +0.84(+1.93%)
Jan 20, 2016 42.34 43.58 41.89 43.28 1,277,011 -0.03(-0.08%)
Jan 19, 2016 44.70 45.11 42.96 43.32 857,888 -0.58(-1.31%)
Jan 15, 2016 44.41 43.89 43.89 43.89 943,708 -1.55(-3.41%)
Jan 14, 2016 44.86 45.73 44.29 45.44 626,800 +0.87(+1.95%)
Jan 13, 2016 45.75 46.19 44.23 44.57 573,512 -0.84(-1.84%)
Jan 12, 2016 45.73 45.73 44.32 45.41 525,824 +0.09(+0.20%)
Jan 11, 2016 45.40 45.49 44.54 45.32 578,020 +0.32(+0.71%)
Jan 08, 2016 47.10 47.38 44.94 45.00 887,560 -2.07(-4.39%)
Jan 07, 2016 47.51 47.87 46.58 47.06 1,052,208 -1.45(-2.98%)
Jan 06, 2016 48.45 49.08 48.17 48.51 570,270 -0.62(-1.26%)
Jan 05, 2016 48.05 49.28 48.03 49.13 539,760 +1.08(+2.25%)
Jan 04, 2016 47.80 48.34 47.35 48.05 516,837 -0.38(-0.79%)
Dec 31, 2015 48.76 48.43 48.43 48.43 344,220 -0.44(-0.91%)
Dec 30, 2015 48.55 49.16 48.33 48.88 332,453 -0.01(-0.02%)
Dec 29, 2015 49.05 49.40 48.34 48.89 409,828 +0.24(+0.50%)
Dec 28, 2015 48.72 48.86 48.00 48.64 385,759 -0.53(-1.07%)
Dec 24, 2015 49.11 49.17 49.17 49.17 154,833 -0.01(-0.02%)
Dec 23, 2015 49.43 50.04 48.76 49.18 448,515 +0.29(+0.60%)
Dec 22, 2015 47.77 49.16 47.76 48.89 461,713 +1.19(+2.49%)
Dec 21, 2015 47.27 48.13 47.26 47.70 753,136 +0.86(+1.84%)
Dec 18, 2015 46.82 47.15 46.59 46.84 1,190,214 +0.02(+0.04%)
Dec 17, 2015 46.91 47.09 46.32 46.82 533,970 -0.49(-1.04%)
Dec 16, 2015 47.15 47.56 46.59 47.31 561,655 +0.28(+0.60%)
Dec 15, 2015 47.71 47.71 46.36 47.03 987,396 -0.23(-0.50%)
Dec 14, 2015 47.35 47.81 46.48 47.26 678,059 -0.28(-0.58%)
Dec 11, 2015 47.75 48.53 47.31 47.54 536,233 -1.02(-2.10%)
Dec 10, 2015 47.38 49.35 47.09 48.56 550,753 +1.26(+2.67%)
Dec 09, 2015 47.75 48.54 46.90 47.30 673,121 -0.17(-0.35%)
Dec 08, 2015 46.52 47.60 46.00 47.46 1,150,996 -0.18(-0.37%)
Dec 07, 2015 48.44 48.52 47.32 47.64 303,617 -1.30(-2.65%)
Dec 04, 2015 48.89 49.22 48.51 48.94 430,744 +0.07(+0.14%)
Dec 03, 2015 49.82 50.14 48.53 48.87 441,696 -0.68(-1.37%)
Dec 02, 2015 49.79 49.97 49.36 49.55 442,943 -0.59(-1.18%)
Dec 01, 2015 49.35 50.18 49.18 50.14 378,796 +0.95(+1.94%)
Nov 30, 2015 48.94 49.76 48.56 49.19 452,319 +0.18(+0.36%)
Nov 27, 2015 48.57 49.29 48.35 49.01 169,483 +0.19(+0.39%)
Nov 25, 2015 49.23 48.82 48.82 48.82 232,310 -0.58(-1.17%)
Nov 24, 2015 47.63 49.66 47.63 49.40 553,773 +1.60(+3.34%)
Nov 23, 2015 48.78 49.05 47.75 47.80 423,241 -0.87(-1.79%)
Nov 20, 2015 49.61 49.74 48.38 48.67 362,195 -0.61(-1.24%)
Nov 19, 2015 49.30 49.74 48.98 49.28 605,808 -0.26(-0.52%)
Nov 18, 2015 47.67 49.56 47.45 49.54 527,240 +2.35(+4.98%)
Nov 17, 2015 48.23 48.23 47.09 47.19 421,195 -0.96(-2.00%)
Nov 16, 2015 47.54 48.35 47.30 48.15 488,444 +0.55(+1.15%)
Nov 13, 2015 47.35 48.17 47.11 47.60 431,969 +0.35(+0.74%)
Nov 12, 2015 47.30 47.99 47.11 47.26 644,419 -1.17(-2.42%)
Nov 11, 2015 48.97 49.70 48.10 48.43 352,735 -0.21(-0.43%)
Nov 10, 2015 47.97 48.63 47.97 48.63 453,059 +0.30(+0.62%)
Nov 09, 2015 49.32 49.32 47.94 48.33 425,127 -1.07(-2.17%)
Nov 06, 2015 49.07 49.46 48.38 49.41 356,231 +0.12(+0.24%)
Nov 05, 2015 49.49 49.75 48.83 49.29 489,007 -0.54(-1.08%)
Nov 04, 2015 50.23 50.49 49.22 49.83 516,084 -0.15(-0.30%)
Nov 03, 2015 50.74 51.21 49.77 49.98 684,988 -0.96(-1.88%)
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.