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 (%)
May 31, 2006 15.23 15.76 15.17 15.44 1,520,390 +0.39(+2.61%)
May 30, 2006 15.99 15.99 15.02 15.05 1,513,864 -0.94(-5.86%)
May 26, 2006 15.90 16.14 15.73 15.98 881,325 +0.32(+2.02%)
May 25, 2006 15.63 15.68 15.24 15.67 1,556,938 +0.36(+2.37%)
May 24, 2006 15.55 15.78 14.77 15.31 1,737,589 -0.26(-1.69%)
May 23, 2006 15.66 16.18 15.50 15.57 1,536,576 +0.25(+1.65%)
May 22, 2006 15.79 15.80 14.84 15.31 2,349,243 -0.86(-5.29%)
May 19, 2006 16.17 16.32 15.62 16.17 2,306,430 +0.02(+0.15%)
May 18, 2006 16.67 16.93 16.10 16.15 2,110,638 +0.05(+0.29%)
May 17, 2006 16.76 16.85 15.94 16.10 1,680,940 -0.50(-3.01%)
May 16, 2006 16.83 16.99 16.01 16.60 1,766,566 -0.19(-1.12%)
May 15, 2006 16.76 17.06 16.48 16.79 1,803,114 -0.66(-3.79%)
May 12, 2006 17.97 17.97 17.22 17.45 1,533,704 -0.52(-2.89%)
May 11, 2006 18.73 19.06 17.89 17.97 2,024,228 -0.70(-3.74%)
May 10, 2006 18.65 18.71 18.43 18.66 906,125 -0.02(-0.09%)
May 09, 2006 18.41 18.79 18.34 18.68 1,119,147 +0.36(+1.94%)
May 08, 2006 18.29 18.37 18.08 18.33 1,187,544 +0.45(+2.54%)
May 05, 2006 18.00 18.27 17.87 17.87 809,273 +0.04(+0.20%)
May 04, 2006 17.81 18.04 17.62 17.84 785,517 +0.26(+1.48%)
May 03, 2006 17.38 17.68 16.99 17.57 960,164 +0.23(+1.30%)
May 02, 2006 17.47 17.48 17.13 17.35 1,281,524 +0.11(+0.63%)
May 01, 2006 17.29 17.43 17.14 17.24 1,253,852 +0.20(+1.19%)
Apr 28, 2006 16.86 17.34 16.86 17.04 1,239,755 +0.37(+2.23%)
Apr 27, 2006 17.05 17.24 16.36 16.66 1,721,925 -0.66(-3.78%)
Apr 26, 2006 17.54 17.71 17.26 17.32 1,375,243 -0.15(-0.83%)
Apr 25, 2006 18.10 18.10 17.31 17.47 1,240,016 -0.55(-3.03%)
Apr 24, 2006 17.89 18.15 17.82 18.01 958,336 +0.20(+1.12%)
Apr 21, 2006 18.10 18.16 17.69 17.81 1,850,887 +0.00(+0.00%)
Apr 20, 2006 18.09 18.52 17.55 17.81 1,985,070 -0.24(-1.33%)
Apr 19, 2006 18.16 18.20 17.83 18.05 1,501,855 -0.04(-0.21%)
Apr 18, 2006 18.00 18.31 17.93 18.09 2,302,775 +0.17(+0.93%)
Apr 17, 2006 17.91 18.10 17.68 17.92 1,293,010 +0.12(+0.66%)
Apr 13, 2006 17.64 17.85 17.27 17.81 757,323 +0.17(+0.94%)
Apr 12, 2006 17.64 17.72 17.45 17.64 1,073,201 +0.09(+0.54%)
Apr 11, 2006 18.08 18.29 17.49 17.55 801,964 -0.39(-2.19%)
Apr 10, 2006 17.74 18.11 17.56 17.94 1,044,746 +0.23(+1.29%)
Apr 07, 2006 18.15 18.20 17.68 17.71 1,250,719 -0.34(-1.88%)
Apr 06, 2006 17.95 18.09 17.80 18.05 1,123,324 +0.10(+0.55%)
Apr 05, 2006 18.15 18.15 17.63 17.95 1,439,202 -0.02(-0.10%)
Apr 04, 2006 18.58 18.71 17.87 17.97 3,668,621 -0.41(-2.22%)
Apr 03, 2006 18.43 18.82 18.22 18.38 1,599,490 +0.39(+2.15%)
Mar 31, 2006 17.98 18.10 17.43 17.99 1,801,025 +0.06(+0.33%)
Mar 30, 2006 18.02 18.23 17.67 17.93 869,577 -0.05(-0.27%)
Mar 29, 2006 16.98 18.08 16.98 17.98 1,315,200 +1.02(+5.98%)
Mar 28, 2006 17.24 17.51 16.92 16.96 641,936 -0.25(-1.48%)
Mar 27, 2006 17.20 17.23 16.94 17.22 495,745 +0.11(+0.63%)
Mar 24, 2006 16.72 17.16 16.55 17.11 933,275 +0.36(+2.16%)
Mar 23, 2006 16.71 16.84 16.36 16.75 1,057,277 +0.12(+0.74%)
Mar 22, 2006 16.51 16.95 16.44 16.62 904,559 +0.08(+0.47%)
Mar 21, 2006 16.68 16.99 16.48 16.55 1,032,215 -0.00(-0.01%)
Mar 20, 2006 16.59 16.76 16.43 16.55 740,616 +0.01(+0.06%)
Mar 17, 2006 16.49 16.74 16.39 16.54 1,289,355 +0.10(+0.62%)
Mar 16, 2006 16.51 16.57 16.24 16.44 749,230 +0.01(+0.08%)
Mar 15, 2006 16.17 16.49 16.13 16.42 1,215,216 +0.33(+2.02%)
Mar 14, 2006 15.95 16.26 15.80 16.10 730,957 +0.14(+0.90%)
Mar 13, 2006 16.18 16.30 15.89 15.95 607,477 -0.13(-0.83%)
Mar 10, 2006 15.90 16.28 15.72 16.09 732,001 +0.46(+2.94%)
Mar 09, 2006 15.71 15.86 15.48 15.63 1,017,596 +0.02(+0.15%)
Mar 08, 2006 15.59 15.77 15.07 15.61 1,372,371 -0.12(-0.77%)
Mar 07, 2006 16.40 16.40 15.47 15.73 712,160 -0.67(-4.11%)
Mar 06, 2006 16.16 16.85 16.16 16.40 868,272 -0.13(-0.80%)
Mar 03, 2006 16.66 16.89 16.43 16.53 1,035,087 -0.02(-0.09%)
Mar 02, 2006 16.36 16.64 16.11 16.55 830,680 +0.23(+1.43%)
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.