Skip to main content

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 72.12 74.22 71.20 73.42 665,236 +0.67(+0.92%)
Jan 30, 2019 72.53 73.51 71.61 72.75 395,664 +1.20(+1.68%)
Jan 29, 2019 71.16 72.11 70.92 71.55 421,242 +1.10(+1.57%)
Jan 28, 2019 69.70 70.49 68.95 70.45 214,492 +0.22(+0.31%)
Jan 25, 2019 69.77 70.62 69.21 70.23 279,575 +1.67(+2.43%)
Jan 24, 2019 68.40 68.95 68.03 68.56 245,319 -0.08(-0.12%)
Jan 23, 2019 69.75 69.75 68.38 68.64 521,038 -0.64(-0.92%)
Jan 22, 2019 69.50 69.67 68.48 69.28 352,499 -1.04(-1.48%)
Jan 18, 2019 69.76 70.43 69.23 70.32 331,542 +1.04(+1.50%)
Jan 17, 2019 68.01 70.00 67.75 69.28 520,010 +1.02(+1.50%)
Jan 16, 2019 67.61 68.72 67.61 68.26 302,991 +1.08(+1.60%)
Jan 15, 2019 68.56 68.71 66.70 67.18 295,040 -0.80(-1.17%)
Jan 14, 2019 67.92 68.43 67.12 67.98 352,405 -0.56(-0.81%)
Jan 11, 2019 67.98 68.90 67.60 68.54 448,524 +0.25(+0.37%)
Jan 10, 2019 67.05 68.40 66.90 68.28 373,259 +0.60(+0.89%)
Jan 09, 2019 68.27 68.92 66.67 67.68 524,083 +0.30(+0.45%)
Jan 08, 2019 65.66 67.56 65.66 67.38 807,902 +2.46(+3.78%)
Jan 07, 2019 65.67 66.16 64.39 64.92 651,912 -0.16(-0.25%)
Jan 04, 2019 63.90 65.34 63.52 65.08 466,813 +2.58(+4.13%)
Jan 03, 2019 63.77 64.19 62.41 62.50 589,747 -1.61(-2.50%)
Jan 02, 2019 62.59 64.71 61.93 64.11 421,883 +0.29(+0.45%)
Dec 31, 2018 64.10 64.38 62.67 63.82 505,176 -0.01(-0.01%)
Dec 28, 2018 64.58 64.89 63.53 63.83 505,510 -0.54(-0.84%)
Dec 27, 2018 63.26 64.38 62.16 64.37 741,924 -0.14(-0.22%)
Dec 26, 2018 62.47 64.59 61.53 64.51 595,808 +2.21(+3.56%)
Dec 24, 2018 63.18 63.62 62.21 62.29 466,367 -1.16(-1.82%)
Dec 21, 2018 63.98 65.20 63.25 63.45 1,469,582 -0.55(-0.85%)
Dec 20, 2018 64.72 65.67 63.58 64.00 730,748 -0.65(-1.01%)
Dec 19, 2018 66.33 67.16 64.40 64.65 849,803 -1.63(-2.46%)
Dec 18, 2018 66.01 66.88 65.41 66.29 975,016 +0.60(+0.91%)
Dec 17, 2018 66.50 67.57 65.42 65.68 929,037 -0.70(-1.05%)
Dec 14, 2018 66.30 68.21 66.24 66.38 1,428,209 -0.74(-1.10%)
Dec 13, 2018 68.46 68.46 67.08 67.12 711,329 -0.37(-0.54%)
Dec 12, 2018 68.15 68.83 67.34 67.49 625,333 +0.30(+0.44%)
Dec 11, 2018 68.68 68.70 67.11 67.19 869,531 -0.37(-0.54%)
Dec 10, 2018 67.97 68.27 66.81 67.56 511,159 -0.51(-0.75%)
Dec 07, 2018 70.22 71.31 67.81 68.07 701,001 -1.89(-2.70%)
Dec 06, 2018 68.46 69.97 68.06 69.96 563,807 -0.13(-0.18%)
Dec 04, 2018 72.46 72.96 70.05 70.09 838,614 -2.32(-3.21%)
Dec 03, 2018 73.78 74.20 71.65 72.41 569,360 +0.27(+0.37%)
Nov 30, 2018 71.24 72.24 71.24 72.14 473,951 +0.57(+0.80%)
Nov 29, 2018 71.62 72.02 71.22 71.57 414,122 -0.11(-0.15%)
Nov 28, 2018 69.44 71.74 68.55 71.67 535,753 +2.43(+3.51%)
Nov 27, 2018 70.39 70.65 68.30 69.24 958,171 -2.03(-2.84%)
Nov 26, 2018 71.31 72.47 70.89 71.27 431,129 +0.00(+0.00%)
Nov 23, 2018 70.40 71.89 69.75 71.27 343,252 -0.33(-0.46%)
Nov 21, 2018 71.60 71.60 71.60 0 +0.85(+1.20%)
Nov 20, 2018 70.82 71.39 69.74 70.75 612,698 -1.32(-1.83%)
Nov 19, 2018 73.06 73.37 71.67 72.07 826,746 -1.10(-1.51%)
Nov 16, 2018 72.75 73.58 72.62 73.17 293,292 +0.18(+0.25%)
Nov 15, 2018 71.90 73.07 71.73 72.99 324,786 +0.89(+1.23%)
Nov 14, 2018 72.59 73.36 71.25 72.11 583,849 -0.26(-0.36%)
Nov 13, 2018 72.20 73.70 71.78 72.36 310,470 +0.39(+0.54%)
Nov 12, 2018 72.28 73.02 71.70 71.97 573,744 -0.27(-0.37%)
Nov 09, 2018 72.26 72.54 70.90 72.24 758,997 -0.64(-0.88%)
Nov 08, 2018 73.74 74.36 72.49 72.88 338,392 -0.94(-1.28%)
Nov 07, 2018 74.21 74.56 72.99 73.83 406,903 +0.43(+0.58%)
Nov 06, 2018 73.09 73.61 72.59 73.40 356,297 +0.34(+0.46%)
Nov 05, 2018 73.48 74.27 72.43 73.06 592,818 -0.14(-0.19%)
Nov 02, 2018 73.00 73.57 72.22 73.20 528,066 +1.03(+1.43%)
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.