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 (%)
Oct 29, 2010 31.54 32.48 31.51 32.28 821,954 +0.68(+2.15%)
Oct 28, 2010 31.89 32.36 31.47 31.61 485,020 -0.04(-0.12%)
Oct 27, 2010 31.22 31.72 30.97 31.64 1,144,392 -0.48(-1.49%)
Oct 25, 2010 32.03 32.33 31.79 32.12 1,222,136 +0.47(+1.49%)
Oct 22, 2010 31.89 31.95 30.70 31.65 1,500,029 -0.25(-0.80%)
Oct 21, 2010 30.78 32.21 30.59 31.91 3,821,041 -0.85(-2.59%)
Oct 20, 2010 32.55 33.26 32.42 32.76 949,548 +0.44(+1.36%)
Oct 19, 2010 32.65 33.17 32.17 32.32 867,499 -1.12(-3.35%)
Oct 18, 2010 33.16 33.46 32.86 33.43 648,005 +0.29(+0.88%)
Oct 15, 2010 33.60 33.63 32.28 33.14 928,309 -0.12(-0.37%)
Oct 14, 2010 33.38 33.63 32.99 33.26 808,087 -0.19(-0.55%)
Oct 13, 2010 33.73 33.83 33.38 33.45 797,948 +0.09(+0.28%)
Oct 12, 2010 33.47 33.59 32.70 33.36 797,996 -0.25(-0.76%)
Oct 11, 2010 33.86 34.05 33.45 33.61 756,261 -0.25(-0.73%)
Oct 08, 2010 33.86 33.94 32.76 33.86 829,831 +1.11(+3.39%)
Oct 07, 2010 33.17 33.17 32.09 32.75 776,204 -0.21(-0.63%)
Oct 06, 2010 32.61 33.16 32.55 32.96 608,212 +0.34(+1.04%)
Oct 05, 2010 32.35 32.88 32.16 32.62 804,917 +0.66(+2.08%)
Oct 04, 2010 32.50 32.57 31.55 31.95 1,014,938 -0.59(-1.83%)
Oct 01, 2010 32.55 32.82 32.22 32.55 947,842 +0.51(+1.58%)
Sep 30, 2010 32.03 32.48 31.51 32.04 8,425 +0.27(+0.86%)
Sep 29, 2010 31.65 32.06 31.54 31.77 914,657 +0.02(+0.07%)
Sep 28, 2010 31.58 31.86 30.82 31.74 1,116,220 +0.11(+0.34%)
Sep 27, 2010 32.25 32.38 31.57 31.64 1,040,702 -0.62(-1.94%)
Sep 24, 2010 31.46 32.40 31.46 32.26 794,593 +1.27(+4.11%)
Sep 23, 2010 31.19 31.82 30.93 30.99 968,601 -0.59(-1.86%)
Sep 22, 2010 30.93 31.96 30.93 31.57 1,113,186 +0.58(+1.87%)
Sep 21, 2010 30.61 31.62 30.39 31.00 1,126,515 +0.23(+0.75%)
Sep 20, 2010 31.19 31.19 30.52 30.76 1,520,124 -0.36(-1.16%)
Sep 17, 2010 31.13 31.59 30.83 31.13 1,711,133 -0.19(-0.62%)
Sep 15, 2010 31.22 31.49 30.86 31.32 1,018,679 -0.32(-1.00%)
Sep 14, 2010 31.61 32.15 31.14 31.64 56,532 -0.22(-0.68%)
Sep 13, 2010 31.78 32.28 31.78 31.85 706,672 +0.52(+1.65%)
Sep 10, 2010 31.27 31.65 31.03 31.34 573,087 +0.09(+0.30%)
Sep 09, 2010 31.96 32.04 31.03 31.24 992,401 -0.26(-0.83%)
Sep 08, 2010 31.08 32.01 31.07 31.51 940,609 +0.53(+1.72%)
Sep 07, 2010 31.05 31.57 30.80 30.97 862,709 -0.32(-1.04%)
Sep 03, 2010 31.37 31.46 30.94 31.30 569,967 +0.56(+1.81%)
Sep 02, 2010 30.59 31.06 30.20 30.74 968,058 +0.05(+0.18%)
Sep 01, 2010 29.33 30.73 29.33 30.69 904,206 +1.98(+6.91%)
Aug 31, 2010 28.66 29.25 28.25 28.70 4,898 +0.27(+0.95%)
Aug 30, 2010 28.98 29.28 28.32 28.43 1,001,215 -0.93(-3.15%)
Aug 27, 2010 29.36 29.75 28.00 29.36 1,705,897 +0.79(+2.75%)
Aug 26, 2010 28.57 28.84 28.01 28.57 1,542,509 +0.49(+1.76%)
Aug 25, 2010 27.48 28.18 26.68 28.08 2,207,640 +0.34(+1.22%)
Aug 24, 2010 28.16 28.43 27.73 27.74 1,229,722 -1.03(-3.59%)
Aug 23, 2010 29.88 29.95 28.76 28.77 1,216,208 -0.91(-3.07%)
Aug 20, 2010 30.01 30.01 29.19 29.68 849,898 -0.52(-1.71%)
Aug 19, 2010 30.70 31.43 30.09 30.20 910,029 -0.70(-2.27%)
Aug 18, 2010 30.21 31.15 30.02 30.90 917,850 +0.31(+1.01%)
Aug 17, 2010 30.39 30.80 29.93 30.59 913,488 +0.71(+2.37%)
Aug 16, 2010 29.46 30.05 29.29 29.89 1,244,236 +0.37(+1.25%)
Aug 13, 2010 29.52 29.99 29.46 29.52 556,736 -0.45(-1.51%)
Aug 12, 2010 29.15 30.13 28.93 29.97 1,251,617 +0.33(+1.12%)
Aug 11, 2010 30.13 30.39 29.59 29.64 1,120,022 -1.22(-3.94%)
Aug 10, 2010 30.87 31.24 30.50 30.86 2,339 -0.52(-1.67%)
Aug 09, 2010 32.20 32.34 31.27 31.38 1,091,889 -0.47(-1.47%)
Aug 06, 2010 31.85 31.88 30.63 31.85 1,379,092 +0.78(+2.53%)
Aug 05, 2010 31.03 31.21 30.69 31.06 521,658 -0.36(-1.15%)
Aug 04, 2010 31.24 31.46 30.57 31.43 814,034 +0.42(+1.34%)
Aug 03, 2010 30.97 31.35 30.58 31.01 454 -0.08(-0.25%)
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.