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 (%)
Apr 28, 2006 16.31 16.79 16.31 16.49 1,280,913 +0.36(+2.23%)
Apr 27, 2006 16.50 16.68 15.83 16.13 1,779,091 -0.63(-3.78%)
Apr 26, 2006 16.98 17.14 16.71 16.76 1,420,899 -0.14(-0.83%)
Apr 25, 2006 17.52 17.52 16.76 16.90 1,281,183 -0.53(-3.03%)
Apr 24, 2006 17.31 17.56 17.24 17.43 990,152 +0.19(+1.12%)
Apr 21, 2006 17.52 17.57 17.12 17.24 1,912,334 +0.00(+0.00%)
Apr 20, 2006 17.51 17.93 16.99 17.24 2,050,971 -0.23(-1.33%)
Apr 19, 2006 17.57 17.61 17.25 17.47 1,551,715 -0.04(-0.21%)
Apr 18, 2006 17.42 17.72 17.35 17.51 2,379,224 +0.16(+0.93%)
Apr 17, 2006 17.33 17.51 17.11 17.35 1,335,936 +0.11(+0.66%)
Apr 13, 2006 17.07 17.28 16.72 17.23 782,465 +0.16(+0.94%)
Apr 12, 2006 17.08 17.15 16.89 17.07 1,108,830 +0.09(+0.53%)
Apr 11, 2006 17.50 17.70 16.93 16.98 828,588 -0.38(-2.19%)
Apr 10, 2006 17.17 17.53 17.00 17.36 1,079,430 +0.22(+1.29%)
Apr 07, 2006 17.57 17.62 17.11 17.14 1,292,241 -0.33(-1.88%)
Apr 06, 2006 17.37 17.51 17.23 17.47 1,160,617 +0.10(+0.55%)
Apr 05, 2006 17.56 17.56 17.07 17.37 1,486,981 -0.02(-0.10%)
Apr 04, 2006 17.98 18.11 17.29 17.39 3,790,413 -0.39(-2.22%)
Apr 03, 2006 17.83 18.21 17.64 17.78 1,652,591 +0.37(+2.15%)
Mar 31, 2006 17.40 17.52 16.87 17.41 1,860,817 +0.06(+0.33%)
Mar 30, 2006 17.44 17.65 17.10 17.35 898,446 -0.05(-0.27%)
Mar 29, 2006 16.43 17.50 16.43 17.40 1,358,863 +0.98(+5.98%)
Mar 28, 2006 16.69 16.94 16.37 16.42 663,248 -0.25(-1.48%)
Mar 27, 2006 16.65 16.68 16.40 16.66 512,203 +0.10(+0.63%)
Mar 24, 2006 16.18 16.61 16.01 16.56 964,258 +0.35(+2.16%)
Mar 23, 2006 16.17 16.29 15.83 16.21 1,092,377 +0.12(+0.74%)
Mar 22, 2006 15.98 16.40 15.91 16.09 934,589 +0.08(+0.47%)
Mar 21, 2006 16.15 16.44 15.95 16.01 1,066,483 -0.00(-0.01%)
Mar 20, 2006 16.06 16.22 15.90 16.02 765,203 +0.01(+0.06%)
Mar 17, 2006 15.96 16.20 15.87 16.01 1,332,160 +0.10(+0.62%)
Mar 16, 2006 15.98 16.04 15.72 15.91 774,104 +0.01(+0.08%)
Mar 15, 2006 15.65 15.96 15.61 15.90 1,255,559 +0.32(+2.02%)
Mar 14, 2006 15.44 15.74 15.30 15.58 755,223 +0.14(+0.90%)
Mar 13, 2006 15.66 15.78 15.38 15.44 627,644 -0.13(-0.83%)
Mar 10, 2006 15.39 15.75 15.21 15.57 756,302 +0.44(+2.94%)
Mar 09, 2006 15.21 15.35 14.98 15.13 1,051,379 +0.02(+0.15%)
Mar 08, 2006 15.09 15.26 14.59 15.10 1,417,932 -0.12(-0.77%)
Mar 07, 2006 15.87 15.87 14.97 15.22 735,803 -0.65(-4.11%)
Mar 06, 2006 15.64 16.31 15.64 15.87 897,097 -0.13(-0.80%)
Mar 03, 2006 16.13 16.35 15.90 16.00 1,069,450 -0.01(-0.09%)
Mar 02, 2006 15.83 16.11 15.59 16.02 858,257 +0.23(+1.43%)
Mar 01, 2006 15.37 15.83 15.33 15.79 1,250,434 +0.52(+3.39%)
Feb 28, 2006 16.03 16.09 15.22 15.27 1,369,652 -0.76(-4.73%)
Feb 27, 2006 16.30 16.31 15.95 16.03 1,157,110 -0.21(-1.28%)
Feb 24, 2006 16.16 16.27 15.88 16.24 1,027,643 +0.20(+1.25%)
Feb 23, 2006 15.80 16.39 15.80 16.04 1,401,479 +0.32(+2.03%)
Feb 22, 2006 15.71 15.91 15.41 15.72 727,711 +0.11(+0.71%)
Feb 21, 2006 15.46 15.70 15.26 15.61 1,004,986 +0.24(+1.56%)
Feb 17, 2006 15.35 15.45 14.86 15.37 1,303,839 +0.15(+0.96%)
Feb 16, 2006 14.84 15.41 14.58 15.22 1,705,187 +0.73(+5.05%)
Feb 15, 2006 14.51 14.62 14.06 14.49 687,793 +0.01(+0.04%)
Feb 14, 2006 14.11 14.59 14.09 14.49 772,216 +0.44(+3.13%)
Feb 13, 2006 14.40 14.40 13.88 14.05 876,059 -0.35(-2.46%)
Feb 10, 2006 14.05 14.50 13.75 14.40 1,092,646 +0.31(+2.21%)
Feb 09, 2006 14.55 14.64 14.06 14.09 891,163 -0.42(-2.93%)
Feb 08, 2006 14.60 14.62 14.10 14.51 1,202,154 -0.09(-0.61%)
Feb 07, 2006 15.20 15.26 14.59 14.60 1,064,595 -0.78(-5.10%)
Feb 06, 2006 15.17 15.56 15.03 15.39 1,305,458 +0.27(+1.75%)
Feb 03, 2006 15.11 15.38 15.04 15.12 1,018,473 -0.23(-1.47%)
Feb 02, 2006 15.53 15.86 15.07 15.35 2,671,334 +0.81(+5.59%)
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.