Skip to main content

Reliance Inc (NY: RS )

279.45 -1.16 (-0.41%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 31.35 32.92 30.53 30.84 1,983,149 -0.35(-1.12%)
Jan 28, 2010 31.86 32.01 30.72 31.18 1,071,488 -0.58(-1.81%)
Jan 27, 2010 31.96 32.38 30.59 31.76 1,490,747 -0.23(-0.71%)
Jan 26, 2010 32.55 33.04 31.53 31.99 839,382 -1.14(-3.45%)
Jan 25, 2010 33.36 33.51 32.93 33.13 790,051 +0.37(+1.13%)
Jan 22, 2010 33.96 34.75 32.65 32.76 1,650,774 -1.68(-4.88%)
Jan 21, 2010 35.42 35.59 34.11 34.44 1,692,259 -1.03(-2.90%)
Jan 20, 2010 35.05 35.65 33.98 35.47 2,265,907 +1.10(+3.19%)
Jan 19, 2010 33.80 34.39 33.65 34.37 849,278 +0.72(+2.14%)
Jan 15, 2010 34.67 33.65 33.65 33.65 800,488 -1.11(-3.20%)
Jan 14, 2010 35.54 35.57 34.50 34.77 637,424 -0.76(-2.15%)
Jan 13, 2010 35.51 35.69 34.24 35.53 874,955 +0.27(+0.77%)
Jan 12, 2010 35.50 35.61 34.89 35.26 1,121,899 -0.66(-1.83%)
Jan 11, 2010 37.11 37.13 35.32 35.92 1,003,396 -0.73(-2.00%)
Jan 08, 2010 35.19 36.79 35.19 36.65 1,456,996 +1.41(+3.99%)
Jan 07, 2010 35.20 35.36 34.57 35.24 1,047,999 -0.20(-0.56%)
Jan 06, 2010 34.25 35.53 34.13 35.44 1,420,385 +1.18(+3.45%)
Jan 05, 2010 34.42 34.77 34.07 34.26 981,119 -0.27(-0.79%)
Jan 04, 2010 33.36 34.62 33.26 34.53 1,308,122 +1.82(+5.55%)
Dec 31, 2009 33.35 32.71 32.71 32.71 687,397 -0.62(-1.86%)
Dec 30, 2009 33.20 33.47 32.89 33.33 787,304 -0.11(-0.34%)
Dec 29, 2009 34.16 34.30 33.13 33.45 890,105 -0.55(-1.62%)
Dec 28, 2009 34.55 34.89 33.83 34.00 958,382 -0.38(-1.10%)
Dec 24, 2009 34.27 34.66 34.13 34.38 250,652 +0.20(+0.58%)
Dec 23, 2009 33.83 34.39 33.77 34.18 1,108,192 +0.51(+1.51%)
Dec 22, 2009 33.55 33.80 32.84 33.68 1,013,003 +0.31(+0.93%)
Dec 21, 2009 32.76 33.65 32.72 33.36 1,107,515 +0.85(+2.61%)
Dec 18, 2009 32.90 33.32 31.74 32.52 1,378,943 -0.04(-0.12%)
Dec 17, 2009 33.30 33.30 32.30 32.55 790,404 -0.40(-1.22%)
Dec 16, 2009 33.53 33.68 32.72 32.96 824,846 -0.57(-1.69%)
Dec 15, 2009 33.49 34.06 33.11 33.52 1,188,847 -0.04(-0.11%)
Dec 14, 2009 33.03 33.62 32.89 33.56 1,821,290 +1.60(+5.00%)
Dec 11, 2009 31.81 32.21 31.54 31.96 1,017,076 +0.44(+1.39%)
Dec 10, 2009 31.71 32.18 30.50 31.53 2,650,922 -0.02(-0.07%)
Dec 09, 2009 31.03 31.79 30.52 31.55 1,049,810 +0.45(+1.44%)
Dec 08, 2009 31.96 31.96 30.88 31.10 1,107,908 -1.34(-4.13%)
Dec 07, 2009 31.80 32.80 31.78 32.44 1,267,073 +0.54(+1.71%)
Dec 04, 2009 32.33 32.93 31.04 31.90 1,831,286 -0.17(-0.54%)
Dec 03, 2009 31.94 32.60 31.65 32.07 2,229,229 +0.14(+0.45%)
Dec 02, 2009 30.90 31.97 30.90 31.93 1,729,018 +1.02(+3.31%)
Dec 01, 2009 31.30 31.51 30.81 30.90 1,058,884 +0.04(+0.12%)
Nov 30, 2009 30.80 31.12 30.50 30.87 1,279,312 +0.40(+1.31%)
Nov 27, 2009 29.92 30.81 29.66 30.47 431,898 -0.81(-2.58%)
Nov 25, 2009 31.34 31.45 31.08 31.27 1,038,752 +0.10(+0.31%)
Nov 24, 2009 30.75 31.26 30.53 31.18 2,385,999 +1.34(+4.51%)
Nov 23, 2009 30.81 31.03 29.69 29.83 996,973 -0.07(-0.23%)
Nov 20, 2009 29.37 29.97 29.06 29.90 1,060,295 -0.05(-0.15%)
Nov 19, 2009 30.07 30.07 29.14 29.95 1,399,937 -0.65(-2.12%)
Nov 18, 2009 31.45 31.49 30.47 30.60 1,372,823 -0.72(-2.29%)
Nov 17, 2009 30.50 31.38 30.34 31.31 993,169 +0.51(+1.67%)
Nov 16, 2009 30.18 31.18 30.05 30.80 1,229,068 +1.22(+4.11%)
Nov 13, 2009 29.52 29.85 29.09 29.58 1,174,756 +0.21(+0.72%)
Nov 12, 2009 30.23 30.43 29.27 29.37 725,709 -0.88(-2.92%)
Nov 11, 2009 30.38 30.81 30.10 30.26 963,109 +0.34(+1.14%)
Nov 10, 2009 30.04 30.32 29.53 29.92 1,089,063 -0.32(-1.07%)
Nov 09, 2009 29.93 30.69 29.92 30.24 932,552 +0.88(+3.01%)
Nov 06, 2009 28.86 30.50 28.85 29.36 939,489 -0.14(-0.49%)
Nov 05, 2009 28.53 29.50 28.35 29.50 1,319,944 +1.24(+4.38%)
Nov 04, 2009 28.79 29.18 28.15 28.26 1,268,857 +0.00(+0.00%)
Nov 03, 2009 27.13 28.65 26.82 28.26 1,766,942 +0.76(+2.77%)
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.