Skip to main content

Reliance Inc (NY: RS )

334.22 -2.68 (-0.80%)
Streaming Delayed Price Updated: 1:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 59.50 59.81 59.20 59.38 142,275 +0.10(+0.18%)
Nov 27, 2013 59.82 59.99 59.03 59.27 403,754 -0.40(-0.68%)
Nov 26, 2013 59.92 59.93 59.60 59.68 286,529 -0.32(-0.54%)
Nov 25, 2013 60.13 60.42 59.85 60.00 633,934 -0.13(-0.21%)
Nov 22, 2013 60.27 60.32 59.59 60.13 565,123 -0.06(-0.11%)
Nov 21, 2013 60.10 60.48 59.47 60.19 493,412 +0.46(+0.77%)
Nov 20, 2013 60.56 60.69 59.52 59.73 525,745 -0.47(-0.78%)
Nov 19, 2013 60.40 60.94 59.86 60.20 451,436 -0.13(-0.21%)
Nov 18, 2013 60.62 60.82 60.10 60.33 454,814 -0.02(-0.03%)
Nov 15, 2013 60.01 60.52 59.82 60.35 563,566 +0.47(+0.78%)
Nov 14, 2013 60.25 60.29 59.41 59.88 387,289 -0.19(-0.32%)
Nov 13, 2013 59.34 60.08 58.97 60.07 262,412 +0.16(+0.27%)
Nov 12, 2013 60.29 60.44 59.36 59.91 245,133 -0.72(-1.19%)
Nov 11, 2013 60.58 60.65 60.22 60.64 289,080 +0.11(+0.19%)
Nov 08, 2013 59.04 60.59 58.91 60.52 389,664 +1.60(+2.72%)
Nov 07, 2013 60.27 60.53 58.89 58.92 338,918 -1.01(-1.69%)
Nov 06, 2013 60.08 60.24 59.55 59.94 234,741 +0.24(+0.40%)
Nov 05, 2013 59.70 60.23 58.89 59.70 548,793 -0.22(-0.36%)
Nov 04, 2013 59.61 60.38 59.45 59.91 547,205 +0.10(+0.16%)
Nov 01, 2013 59.13 60.01 58.82 59.82 531,434 +0.89(+1.51%)
Oct 31, 2013 58.99 59.62 58.86 58.92 551,374 -0.19(-0.33%)
Oct 30, 2013 59.74 59.91 58.72 59.12 409,718 -0.62(-1.04%)
Oct 29, 2013 59.18 60.11 59.16 59.74 498,509 +0.60(+1.02%)
Oct 28, 2013 58.72 59.17 58.52 59.13 612,539 +0.32(+0.55%)
Oct 25, 2013 59.54 59.89 58.10 58.81 816,764 -0.90(-1.51%)
Oct 24, 2013 60.35 61.73 59.66 59.71 691,272 -0.59(-0.99%)
Oct 23, 2013 59.73 60.64 59.20 60.31 897,448 +0.05(+0.08%)
Oct 22, 2013 60.76 61.25 59.98 60.26 987,809 -0.43(-0.70%)
Oct 21, 2013 61.28 61.37 60.27 60.68 408,985 -0.27(-0.45%)
Oct 18, 2013 60.30 61.00 60.13 60.96 558,047 +0.74(+1.23%)
Oct 17, 2013 59.20 60.44 59.20 60.22 472,203 +0.74(+1.24%)
Oct 16, 2013 59.56 59.61 59.00 59.48 379,871 +0.39(+0.65%)
Oct 15, 2013 58.68 59.54 58.46 59.09 682,093 +0.43(+0.73%)
Oct 14, 2013 58.17 59.02 58.10 58.67 713,724 -0.03(-0.05%)
Oct 11, 2013 58.55 59.09 58.30 58.70 424,668 -0.03(-0.05%)
Oct 10, 2013 57.85 58.90 57.37 58.73 410,205 +1.61(+2.81%)
Oct 09, 2013 58.09 58.09 56.91 57.12 565,847 -0.61(-1.06%)
Oct 08, 2013 58.22 58.59 57.59 57.73 304,555 -0.45(-0.77%)
Oct 07, 2013 57.81 58.64 57.61 58.18 350,015 -0.23(-0.40%)
Oct 04, 2013 58.02 58.69 57.53 58.42 535,624 +0.58(+1.00%)
Oct 03, 2013 58.98 59.45 57.67 57.84 723,288 -1.46(-2.47%)
Oct 02, 2013 59.12 59.34 58.69 59.30 356,726 -0.15(-0.26%)
Oct 01, 2013 58.85 59.79 58.85 59.45 763,354 +0.55(+0.93%)
Sep 30, 2013 57.88 59.25 57.77 58.91 428,495 +0.05(+0.08%)
Sep 27, 2013 58.63 58.98 58.11 58.86 330,331 -0.29(-0.49%)
Sep 26, 2013 58.64 59.22 58.56 59.15 407,825 +0.68(+1.16%)
Sep 25, 2013 59.00 59.00 58.46 58.47 733,748 -1.14(-1.92%)
Sep 24, 2013 59.85 60.10 59.24 59.62 468,313 -0.14(-0.23%)
Sep 23, 2013 60.16 60.76 59.75 59.75 625,509 -0.53(-0.88%)
Sep 20, 2013 60.60 60.93 60.22 60.28 1,213,655 -0.44(-0.73%)
Sep 19, 2013 60.01 60.97 59.87 60.72 1,121,254 +0.96(+1.61%)
Sep 18, 2013 58.95 59.93 58.36 59.76 868,684 +0.67(+1.13%)
Sep 17, 2013 57.35 59.37 57.31 59.09 1,119,370 +1.69(+2.94%)
Sep 16, 2013 58.23 58.23 57.18 57.40 564,420 +0.09(+0.15%)
Sep 13, 2013 57.07 57.40 56.77 57.32 242,946 +0.18(+0.31%)
Sep 12, 2013 57.79 57.79 57.01 57.14 274,689 -0.82(-1.41%)
Sep 11, 2013 57.60 58.23 57.00 57.96 421,057 +0.18(+0.31%)
Sep 10, 2013 57.10 57.93 57.01 57.78 540,397 +1.12(+1.97%)
Sep 09, 2013 55.64 56.75 55.55 56.66 235,210 +1.10(+1.98%)
Sep 06, 2013 55.43 55.80 54.74 55.56 415,719 +0.31(+0.57%)
Sep 05, 2013 54.16 55.30 54.00 55.25 633,055 +1.09(+2.00%)
Sep 04, 2013 53.32 54.22 53.05 54.16 479,958 +0.94(+1.77%)
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.