Skip to main content

Reliance Inc (NY: RS )

284.57 +7.46 (+2.69%)
Streaming Delayed Price Updated: 3:03 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 53.10 53.33 51.97 51.99 623,728 -1.04(-1.95%)
May 30, 2013 52.79 53.28 52.56 53.03 742,345 +0.35(+0.66%)
May 29, 2013 52.82 52.99 52.08 52.68 405,079 -0.43(-0.80%)
May 28, 2013 53.37 54.10 52.98 53.10 479,937 +0.54(+1.02%)
May 24, 2013 52.36 52.81 52.22 52.57 224,222 -0.28(-0.54%)
May 23, 2013 52.34 52.96 51.94 52.85 525,160 -0.48(-0.90%)
May 22, 2013 54.45 54.93 52.90 53.33 647,576 -1.04(-1.91%)
May 21, 2013 54.40 55.21 53.80 54.37 565,211 +0.20(+0.38%)
May 20, 2013 53.76 54.55 53.61 54.17 504,297 +0.32(+0.60%)
May 17, 2013 53.21 53.99 53.21 53.84 501,329 +0.89(+1.68%)
May 16, 2013 53.08 54.20 52.81 52.96 541,665 -0.27(-0.50%)
May 15, 2013 53.19 53.46 52.66 53.22 656,463 -0.22(-0.41%)
May 13, 2013 53.77 53.97 53.40 53.44 367,425 -0.61(-1.12%)
May 10, 2013 53.31 54.21 52.72 54.05 588,452 +0.80(+1.51%)
May 09, 2013 53.43 53.94 52.87 53.25 305,888 -0.48(-0.89%)
May 08, 2013 52.41 54.04 52.18 53.73 700,591 +1.16(+2.20%)
May 07, 2013 51.96 52.59 51.87 52.57 419,966 +0.62(+1.20%)
May 06, 2013 52.29 52.39 51.39 51.95 464,917 -0.31(-0.59%)
May 03, 2013 51.29 52.66 50.56 52.25 866,362 +1.69(+3.35%)
May 02, 2013 49.90 50.71 49.20 50.56 586,863 +0.74(+1.48%)
May 01, 2013 50.72 50.73 49.73 49.82 563,692 -1.39(-2.70%)
Apr 30, 2013 49.97 51.22 49.63 51.21 858,027 +0.72(+1.43%)
Apr 29, 2013 50.55 50.83 49.96 50.48 643,911 +0.08(+0.16%)
Apr 26, 2013 50.38 50.61 49.89 50.41 1,525,987 -0.35(-0.68%)
Apr 25, 2013 51.49 54.20 46.78 50.75 2,608,252 -2.01(-3.80%)
Apr 24, 2013 52.16 53.13 51.90 52.76 827,707 +0.81(+1.56%)
Apr 23, 2013 51.81 52.34 51.17 51.95 690,303 +0.45(+0.87%)
Apr 22, 2013 51.81 51.81 50.54 51.50 715,516 -0.20(-0.38%)
Apr 19, 2013 51.79 51.92 50.96 51.70 532,710 +0.30(+0.58%)
Apr 18, 2013 51.73 52.38 50.69 51.40 731,399 -0.12(-0.23%)
Apr 17, 2013 51.88 51.88 50.96 51.52 999,920 -1.06(-2.02%)
Apr 16, 2013 51.80 52.71 51.45 52.58 1,238,464 +1.70(+3.34%)
Apr 15, 2013 52.07 52.15 50.55 50.88 688,271 -2.00(-3.78%)
Apr 12, 2013 53.55 54.01 52.30 52.88 604,722 -0.86(-1.60%)
Apr 11, 2013 54.63 54.99 53.59 53.73 502,675 -1.01(-1.84%)
Apr 10, 2013 54.99 54.99 54.12 54.74 440,470 +0.06(+0.12%)
Apr 09, 2013 53.89 55.10 53.55 54.68 617,449 +1.05(+1.95%)
Apr 08, 2013 53.42 53.63 53.07 53.63 506,252 +0.35(+0.65%)
Apr 05, 2013 51.49 53.48 51.08 53.29 826,236 +0.98(+1.88%)
Apr 04, 2013 52.33 53.25 51.81 52.30 759,507 +0.10(+0.20%)
Apr 03, 2013 53.28 53.28 51.39 52.20 996,451 -1.05(-1.98%)
Apr 02, 2013 55.02 55.07 52.86 53.25 675,039 -1.20(-2.21%)
Apr 01, 2013 56.00 56.00 54.34 54.46 499,931 -1.55(-2.77%)
Mar 28, 2013 55.83 56.11 55.28 56.01 477,201 +0.06(+0.11%)
Mar 27, 2013 55.16 56.03 54.72 55.95 545,461 +0.14(+0.25%)
Mar 26, 2013 55.19 55.96 55.17 55.80 732,940 +0.78(+1.42%)
Mar 25, 2013 54.77 55.75 54.36 55.02 644,568 +0.42(+0.76%)
Mar 22, 2013 54.57 54.91 54.23 54.61 277,888 +0.19(+0.35%)
Mar 21, 2013 54.86 55.49 54.36 54.42 688,030 -0.65(-1.19%)
Mar 20, 2013 54.70 55.31 54.36 55.07 544,816 +0.68(+1.24%)
Mar 19, 2013 54.33 54.50 53.29 54.40 630,073 +0.09(+0.17%)
Mar 18, 2013 53.58 54.53 53.58 54.30 496,120 -0.19(-0.35%)
Mar 15, 2013 54.21 54.95 54.10 54.49 904,512 +0.24(+0.44%)
Mar 14, 2013 53.54 54.33 53.10 54.25 943,045 +1.11(+2.09%)
Mar 13, 2013 52.85 53.40 52.00 53.14 970,396 +0.23(+0.43%)
Mar 12, 2013 52.99 53.35 52.40 52.92 880,242 -0.12(-0.22%)
Mar 11, 2013 52.80 53.32 52.33 53.03 496,484 +0.10(+0.19%)
Mar 08, 2013 52.54 53.26 52.54 52.93 757,742 +0.50(+0.96%)
Mar 07, 2013 52.51 53.21 52.11 52.43 686,516 -0.02(-0.04%)
Mar 06, 2013 53.00 53.00 51.25 52.45 946,744 +0.72(+1.38%)
Mar 05, 2013 52.44 53.96 51.67 51.74 774,724 +0.34(+0.66%)
Mar 04, 2013 51.38 51.67 50.77 51.40 705,732 -0.20(-0.39%)
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.