Skip to main content

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 68.73 69.49 68.27 68.85 438,844 -0.09(-0.12%)
Mar 30, 2017 68.17 69.17 68.07 68.93 507,109 +0.67(+0.98%)
Mar 29, 2017 68.25 68.80 68.04 68.26 477,025 -0.22(-0.33%)
Mar 28, 2017 67.02 69.23 67.02 68.49 554,263 +1.47(+2.20%)
Mar 27, 2017 66.37 67.27 65.54 67.02 892,830 -0.79(-1.17%)
Mar 24, 2017 68.31 68.89 67.51 67.81 555,954 -0.50(-0.73%)
Mar 23, 2017 68.82 69.67 68.14 68.31 352,534 -0.57(-0.82%)
Mar 22, 2017 68.63 69.36 68.18 68.87 537,662 +0.30(+0.44%)
Mar 21, 2017 70.73 70.78 67.81 68.57 794,819 -1.83(-2.60%)
Mar 20, 2017 71.01 71.03 69.98 70.41 633,853 -0.46(-0.64%)
Mar 17, 2017 71.46 72.62 70.83 70.86 810,875 -0.23(-0.33%)
Mar 16, 2017 73.03 73.34 70.96 71.09 548,396 -1.04(-1.44%)
Mar 15, 2017 70.90 72.52 70.19 72.13 854,538 +1.67(+2.37%)
Mar 14, 2017 70.04 70.04 69.05 70.47 887,539 +0.92(+1.32%)
Mar 13, 2017 69.83 70.18 69.23 69.54 709,297 +0.49(+0.71%)
Mar 10, 2017 69.56 70.39 68.96 69.05 534,778 -0.25(-0.36%)
Mar 09, 2017 69.44 70.54 68.96 69.30 628,797 -0.56(-0.80%)
Mar 08, 2017 70.18 70.69 69.26 69.86 739,074 -0.08(-0.11%)
Mar 07, 2017 71.74 71.74 69.87 69.94 626,075 -1.78(-2.48%)
Mar 06, 2017 71.38 72.04 71.17 71.72 509,049 -0.68(-0.95%)
Mar 03, 2017 72.30 73.02 71.55 72.40 509,578 +0.04(+0.06%)
Mar 02, 2017 74.29 74.83 72.34 72.36 432,023 -2.32(-3.10%)
Mar 01, 2017 73.68 75.11 73.66 74.68 662,497 +2.25(+3.11%)
Feb 28, 2017 73.01 73.77 71.80 72.43 716,077 -0.55(-0.75%)
Feb 27, 2017 72.05 73.76 71.70 72.98 1,102,817 +1.04(+1.44%)
Feb 24, 2017 70.82 72.07 70.39 71.94 435,385 +0.18(+0.25%)
Feb 23, 2017 74.46 74.68 71.21 71.76 770,414 -2.36(-3.19%)
Feb 22, 2017 74.48 74.86 73.19 74.12 730,802 -0.85(-1.13%)
Feb 21, 2017 73.92 75.03 73.92 74.97 499,379 +0.92(+1.25%)
Feb 17, 2017 74.05 74.05 74.05 0 -0.92(-1.22%)
Feb 16, 2017 73.46 75.79 72.70 74.96 907,231 +1.63(+2.22%)
Feb 15, 2017 72.15 73.59 72.15 73.34 717,507 +1.21(+1.67%)
Feb 14, 2017 72.70 72.77 71.50 72.13 426,971 -0.57(-0.79%)
Feb 13, 2017 72.44 72.94 71.97 72.70 505,079 +1.31(+1.83%)
Feb 10, 2017 72.14 72.40 71.35 71.40 585,804 -0.14(-0.19%)
Feb 09, 2017 69.87 71.58 69.54 71.53 564,490 +1.82(+2.61%)
Feb 08, 2017 69.61 70.28 69.07 69.71 468,298 -0.07(-0.10%)
Feb 07, 2017 70.32 70.99 69.61 69.78 476,107 -0.18(-0.26%)
Feb 06, 2017 69.97 70.43 69.62 69.96 413,978 +0.16(+0.23%)
Feb 03, 2017 69.08 69.96 67.96 69.80 538,769 +0.86(+1.25%)
Feb 02, 2017 68.51 69.35 68.06 68.93 438,550 +0.67(+0.98%)
Feb 01, 2017 68.39 69.27 67.30 68.26 742,907 +0.11(+0.16%)
Jan 31, 2017 68.89 68.90 67.02 68.15 796,441 -0.73(-1.06%)
Jan 30, 2017 69.18 69.18 67.32 68.88 539,743 -1.01(-1.44%)
Jan 27, 2017 70.03 70.32 69.42 69.89 300,367 -0.06(-0.09%)
Jan 26, 2017 68.71 70.10 68.53 69.95 764,580 +0.67(+0.96%)
Jan 25, 2017 69.27 69.36 67.84 69.28 526,908 -0.19(-0.27%)
Jan 24, 2017 69.30 69.80 68.58 69.47 632,295 +1.18(+1.73%)
Jan 23, 2017 68.76 69.24 67.54 68.29 409,408 -0.24(-0.35%)
Jan 20, 2017 68.53 69.05 67.98 68.53 358,692 +0.13(+0.19%)
Jan 19, 2017 69.34 69.83 67.82 68.40 373,831 -1.66(-2.37%)
Jan 18, 2017 68.88 70.26 68.48 70.06 488,838 +1.40(+2.04%)
Jan 17, 2017 69.61 69.65 68.43 68.66 415,958 -0.95(-1.36%)
Jan 13, 2017 69.61 69.61 69.61 0 -0.02(-0.02%)
Jan 12, 2017 70.33 70.33 68.63 69.62 450,480 -1.10(-1.55%)
Jan 11, 2017 71.13 71.81 70.33 70.72 442,871 -0.38(-0.53%)
Jan 10, 2017 69.91 71.34 69.18 71.10 729,162 +2.77(+4.06%)
Jan 09, 2017 69.85 69.97 68.32 68.32 602,731 -0.41(-0.60%)
Jan 06, 2017 70.06 70.32 68.70 68.73 462,738 -1.66(-2.36%)
Jan 05, 2017 70.58 71.85 70.09 70.39 409,813 -0.27(-0.38%)
Jan 04, 2017 68.85 70.73 68.64 70.66 418,790 +1.86(+2.70%)
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.