Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 30.19 30.59 29.88 30.17 491,002 -0.15(-0.51%)
Dec 28, 2006 30.72 31.38 30.26 30.33 754,906 -0.34(-1.10%)
Dec 27, 2006 30.38 30.71 30.19 30.66 834,782 +0.55(+1.83%)
Dec 26, 2006 29.74 30.29 29.64 30.11 781,531 +0.41(+1.39%)
Dec 22, 2006 29.90 29.90 29.18 29.70 777,485 -0.01(-0.03%)
Dec 21, 2006 29.80 30.03 29.55 29.71 2,099,094 -0.18(-0.59%)
Dec 20, 2006 29.94 30.01 29.64 29.88 1,322,652 -0.02(-0.08%)
Dec 19, 2006 29.50 29.97 29.13 29.90 705,310 +0.28(+0.93%)
Dec 18, 2006 30.30 30.35 29.38 29.63 1,002,235 -0.64(-2.13%)
Dec 15, 2006 30.77 30.88 30.10 30.27 1,319,389 -0.39(-1.27%)
Dec 14, 2006 30.07 30.80 30.00 30.66 1,776,849 +0.71(+2.38%)
Dec 13, 2006 30.13 30.13 29.54 29.95 1,820,964 +0.28(+0.93%)
Dec 12, 2006 30.12 31.22 29.42 29.67 4,313,696 -1.55(-4.96%)
Dec 11, 2006 31.08 31.28 30.66 31.22 2,045,843 +0.25(+0.82%)
Dec 08, 2006 30.43 31.02 30.02 30.97 1,820,703 +0.50(+1.63%)
Dec 07, 2006 30.46 30.80 30.26 30.47 1,446,251 +0.20(+0.66%)
Dec 06, 2006 29.84 30.62 29.45 30.27 1,597,911 +0.38(+1.28%)
Dec 05, 2006 30.14 30.16 29.57 29.89 1,723,468 -0.25(-0.84%)
Dec 04, 2006 28.73 30.23 28.73 30.14 1,661,473 +1.14(+3.94%)
Dec 01, 2006 28.65 29.80 28.46 29.00 1,898,099 -0.49(-1.66%)
Nov 30, 2006 28.66 29.58 28.56 29.49 2,103,401 +0.84(+2.91%)
Nov 29, 2006 27.92 28.72 27.92 28.66 1,447,165 +0.89(+3.20%)
Nov 28, 2006 27.74 27.93 27.58 27.77 1,247,214 -0.16(-0.58%)
Nov 27, 2006 28.73 28.85 27.86 27.93 1,707,936 -0.91(-3.16%)
Nov 24, 2006 29.12 29.15 28.74 28.84 656,366 -0.15(-0.50%)
Nov 22, 2006 29.61 29.90 28.79 28.98 2,173,097 -0.21(-0.73%)
Nov 21, 2006 28.89 29.31 28.48 29.20 3,915,360 +1.96(+7.20%)
Nov 20, 2006 26.10 27.35 26.10 27.24 2,746,977 +1.47(+5.71%)
Nov 17, 2006 25.14 25.95 25.14 25.77 1,063,055 +0.64(+2.53%)
Nov 16, 2006 26.20 26.43 25.08 25.13 1,454,082 -0.90(-3.44%)
Nov 15, 2006 26.51 26.51 25.94 26.03 759,605 -0.34(-1.31%)
Nov 14, 2006 26.18 26.47 25.97 26.37 1,169,296 +0.27(+1.03%)
Nov 13, 2006 25.51 26.10 25.37 26.10 832,041 +0.48(+1.88%)
Nov 10, 2006 25.97 26.19 25.36 25.62 669,679 -0.43(-1.65%)
Nov 09, 2006 26.22 26.64 25.90 26.05 720,711 -0.02(-0.06%)
Nov 08, 2006 26.07 26.30 25.91 26.07 477,820 -0.15(-0.58%)
Nov 07, 2006 26.37 26.55 26.05 26.22 634,309 -0.08(-0.29%)
Nov 06, 2006 25.81 26.47 25.81 26.30 652,712 +0.66(+2.57%)
Nov 03, 2006 25.67 25.89 25.48 25.64 516,453 +0.13(+0.51%)
Nov 02, 2006 25.68 25.77 25.36 25.51 643,576 -0.37(-1.42%)
Nov 01, 2006 26.36 26.72 25.77 25.87 958,642 -0.44(-1.69%)
Oct 31, 2006 26.19 26.57 26.00 26.32 909,698 +0.05(+0.17%)
Oct 30, 2006 26.23 26.40 26.05 26.27 1,082,372 +0.05(+0.18%)
Oct 27, 2006 26.75 26.82 26.13 26.23 1,195,268 -0.51(-1.92%)
Oct 26, 2006 27.07 27.07 26.40 26.74 1,176,735 -0.23(-0.85%)
Oct 25, 2006 26.81 27.00 26.48 26.97 1,138,755 +0.17(+0.63%)
Oct 24, 2006 26.54 27.08 26.20 26.80 1,540,353 +0.27(+1.01%)
Oct 23, 2006 26.14 26.74 25.32 26.53 1,369,247 +0.40(+1.52%)
Oct 20, 2006 27.27 27.43 25.87 26.13 2,444,701 -1.13(-4.16%)
Oct 19, 2006 25.59 27.38 25.51 27.27 2,722,701 +0.58(+2.18%)
Oct 18, 2006 27.28 27.58 26.30 26.69 1,139,929 -0.49(-1.80%)
Oct 17, 2006 27.19 27.28 26.59 27.18 816,901 -0.04(-0.14%)
Oct 16, 2006 27.20 27.33 26.86 27.21 837,262 +0.57(+2.16%)
Oct 13, 2006 26.23 26.92 26.01 26.64 872,501 +0.41(+1.55%)
Oct 12, 2006 25.89 26.24 25.83 26.23 1,159,507 +0.44(+1.72%)
Oct 11, 2006 25.28 26.07 25.21 25.79 960,208 +0.05(+0.21%)
Oct 10, 2006 25.67 26.10 25.51 25.74 907,610 -0.02(-0.06%)
Oct 09, 2006 25.31 26.38 25.29 25.75 1,207,015 +0.54(+2.13%)
Oct 06, 2006 25.13 25.47 24.92 25.22 937,498 +0.02(+0.06%)
Oct 05, 2006 24.03 25.41 23.99 25.20 1,415,058 +1.33(+5.55%)
Oct 04, 2006 23.87 24.17 23.29 23.87 1,030,165 -0.07(-0.29%)
Oct 03, 2006 24.52 24.53 23.71 23.94 1,417,668 -0.92(-3.70%)
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.