Skip to main content

Reliance Inc (NY: RS )

286.14 +9.03 (+3.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 40.16 40.44 39.91 39.94 1,330,630 +0.08(+0.19%)
Jan 28, 2011 40.83 41.17 39.79 39.86 627,607 -0.92(-2.27%)
Jan 27, 2011 41.02 41.10 40.07 40.78 648,434 -0.30(-0.73%)
Jan 26, 2011 39.95 41.23 39.95 41.08 1,786,047 +1.35(+3.40%)
Jan 25, 2011 39.41 39.75 38.55 39.73 814,342 +0.16(+0.41%)
Jan 24, 2011 39.26 39.89 39.16 39.57 938,505 +0.44(+1.13%)
Jan 21, 2011 40.35 40.68 39.05 39.13 805,854 -0.71(-1.78%)
Jan 20, 2011 39.68 40.04 39.45 39.84 1,385,482 -0.11(-0.29%)
Jan 19, 2011 41.46 41.81 39.94 39.95 1,912,901 -1.51(-3.65%)
Jan 18, 2011 40.96 41.46 40.89 41.46 1,282,563 +0.72(+1.76%)
Jan 14, 2011 40.71 41.22 40.41 40.75 1,110,445 +0.18(+0.43%)
Jan 13, 2011 40.96 41.16 40.50 40.57 831,222 -0.44(-1.08%)
Jan 12, 2011 41.08 41.39 40.73 41.01 734,159 +0.39(+0.96%)
Jan 11, 2011 40.75 41.09 40.33 40.62 993,390 +0.25(+0.62%)
Jan 10, 2011 39.97 40.84 39.85 40.37 825,376 +0.23(+0.57%)
Jan 07, 2011 40.39 41.01 39.74 40.14 1,725,066 -0.31(-0.77%)
Jan 06, 2011 40.19 40.85 39.95 40.46 994,863 +0.27(+0.67%)
Jan 05, 2011 39.16 40.35 38.75 40.19 1,008,404 +0.79(+2.02%)
Jan 04, 2011 39.67 40.09 38.75 39.39 512,757 -0.24(-0.62%)
Jan 03, 2011 39.49 40.10 39.43 39.64 472,039 +0.61(+1.57%)
Dec 31, 2010 39.08 39.34 38.94 39.03 480,751 -0.08(-0.21%)
Dec 30, 2010 39.16 39.66 39.09 39.11 339,984 -0.07(-0.18%)
Dec 29, 2010 39.03 39.49 39.02 39.18 328,079 +0.19(+0.49%)
Dec 28, 2010 39.05 39.34 38.75 38.99 322,709 +0.00(+0.00%)
Dec 27, 2010 39.00 39.10 38.55 38.99 197,155 -0.12(-0.31%)
Dec 23, 2010 39.50 39.59 38.92 39.11 550,242 -0.40(-1.01%)
Dec 22, 2010 38.99 39.70 38.96 39.51 1,002,967 +0.55(+1.41%)
Dec 21, 2010 38.25 39.20 38.13 38.96 1,203,733 +0.86(+2.27%)
Dec 20, 2010 38.39 38.75 37.81 38.10 1,247,055 +0.05(+0.14%)
Dec 17, 2010 37.94 38.49 37.84 38.04 2,568,602 +0.08(+0.20%)
Dec 16, 2010 37.36 38.00 37.36 37.97 1,783,192 +0.73(+1.97%)
Dec 15, 2010 37.61 38.06 37.07 37.23 788,259 -0.53(-1.42%)
Dec 14, 2010 38.02 38.22 37.55 37.77 644,441 -0.19(-0.50%)
Dec 13, 2010 38.19 38.42 37.82 37.96 801,893 +0.14(+0.36%)
Dec 10, 2010 37.76 38.13 37.42 37.82 764,502 +0.08(+0.20%)
Dec 09, 2010 37.76 38.07 37.28 37.74 711,493 +0.30(+0.80%)
Dec 08, 2010 38.00 38.69 37.38 37.45 849,339 -0.53(-1.41%)
Dec 07, 2010 38.57 39.10 37.94 37.98 1,199,222 -0.01(-0.02%)
Dec 06, 2010 37.57 38.19 37.57 37.99 1,078,682 +0.17(+0.44%)
Dec 03, 2010 36.64 37.84 36.51 37.82 1,226,154 +1.00(+2.72%)
Dec 02, 2010 35.64 36.84 35.64 36.82 1,238,246 +1.23(+3.45%)
Dec 01, 2010 34.53 35.61 34.50 35.59 1,509,063 +1.72(+5.07%)
Nov 30, 2010 33.03 34.63 32.87 33.87 1,044,845 +0.46(+1.39%)
Nov 29, 2010 33.48 33.57 32.69 33.41 982,186 -0.31(-0.93%)
Nov 26, 2010 33.60 33.82 33.28 33.72 373,092 -0.18(-0.54%)
Nov 24, 2010 34.18 33.90 33.90 33.90 882,452 +0.03(+0.09%)
Nov 23, 2010 33.93 34.12 33.58 33.87 468,931 -0.70(-2.03%)
Nov 22, 2010 34.36 34.63 33.76 34.57 799,646 +0.05(+0.13%)
Nov 19, 2010 33.63 34.65 33.24 34.53 789,459 +0.73(+2.16%)
Nov 18, 2010 34.16 34.57 33.70 33.80 1,111,368 +0.24(+0.73%)
Nov 17, 2010 33.84 34.20 33.44 33.55 1,262,276 -0.23(-0.68%)
Nov 16, 2010 34.55 34.58 33.55 33.78 972,771 -1.13(-3.23%)
Nov 15, 2010 35.13 35.56 34.82 34.91 898,257 +0.11(+0.31%)
Nov 12, 2010 35.43 35.51 34.57 34.80 1,046,907 -0.88(-2.48%)
Nov 11, 2010 35.44 36.13 35.44 35.69 891,874 -0.16(-0.45%)
Nov 10, 2010 35.32 35.96 34.88 35.85 1,281,757 +0.65(+1.84%)
Nov 09, 2010 36.58 36.58 35.01 35.20 1,339,973 +0.21(+0.59%)
Nov 08, 2010 34.97 35.48 34.93 34.99 527,080 -0.11(-0.30%)
Nov 05, 2010 35.11 35.54 34.84 35.10 982,331 +0.05(+0.15%)
Nov 04, 2010 34.66 35.56 34.53 35.05 1,275,623 +1.12(+3.30%)
Nov 03, 2010 33.46 34.01 33.16 33.93 1,252,675 +0.53(+1.60%)
Nov 02, 2010 32.68 33.45 32.64 33.39 1,106,058 +1.12(+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.