Skip to main content

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 53.11 53.33 51.98 51.99 623,672 -1.04(-1.95%)
May 30, 2013 52.79 53.28 52.56 53.03 742,278 +0.35(+0.66%)
May 29, 2013 52.82 52.99 52.08 52.68 405,043 -0.43(-0.80%)
May 28, 2013 53.38 54.11 52.98 53.11 479,894 +0.54(+1.02%)
May 24, 2013 52.36 52.81 52.22 52.57 224,202 -0.28(-0.54%)
May 23, 2013 52.35 52.97 51.94 52.86 525,112 -0.48(-0.90%)
May 22, 2013 54.46 54.94 52.90 53.34 647,518 -1.04(-1.91%)
May 21, 2013 54.41 55.21 53.80 54.38 565,160 +0.20(+0.38%)
May 20, 2013 53.76 54.56 53.61 54.17 504,252 +0.32(+0.60%)
May 17, 2013 53.21 54.00 53.21 53.85 501,284 +0.89(+1.68%)
May 16, 2013 53.09 54.20 52.81 52.96 541,616 -0.27(-0.50%)
May 15, 2013 53.20 53.46 52.67 53.23 656,404 -0.22(-0.41%)
May 13, 2013 53.78 53.98 53.41 53.45 367,392 -0.61(-1.12%)
May 10, 2013 53.31 54.21 52.72 54.05 588,399 +0.80(+1.51%)
May 09, 2013 53.43 53.94 52.87 53.25 305,861 -0.48(-0.89%)
May 08, 2013 52.42 54.05 52.19 53.73 700,528 +1.16(+2.20%)
May 07, 2013 51.96 52.60 51.87 52.57 419,929 +0.62(+1.20%)
May 06, 2013 52.30 52.40 51.39 51.95 464,875 -0.31(-0.59%)
May 03, 2013 51.30 52.67 50.57 52.26 866,284 +1.69(+3.35%)
May 02, 2013 49.91 50.72 49.21 50.57 586,811 +0.74(+1.48%)
May 01, 2013 50.72 50.73 49.74 49.83 563,642 -1.39(-2.70%)
Apr 30, 2013 49.98 51.23 49.63 51.21 857,951 +0.72(+1.43%)
Apr 29, 2013 50.56 50.83 49.97 50.49 643,854 +0.08(+0.16%)
Apr 26, 2013 50.39 50.61 49.90 50.41 1,525,851 -0.35(-0.68%)
Apr 25, 2013 51.50 54.20 46.78 50.76 2,608,019 -2.01(-3.80%)
Apr 24, 2013 52.16 53.13 51.91 52.76 827,633 +0.81(+1.56%)
Apr 23, 2013 51.81 52.35 51.17 51.95 690,241 +0.45(+0.87%)
Apr 22, 2013 51.81 51.81 50.54 51.50 715,452 -0.20(-0.38%)
Apr 19, 2013 51.80 51.92 50.96 51.70 532,662 +0.30(+0.58%)
Apr 18, 2013 51.73 52.39 50.69 51.40 731,333 -0.12(-0.23%)
Apr 17, 2013 51.88 51.88 50.97 51.52 999,830 -1.06(-2.02%)
Apr 16, 2013 51.80 52.72 51.46 52.58 1,238,353 +1.70(+3.34%)
Apr 15, 2013 52.08 52.16 50.56 50.88 688,210 -2.00(-3.78%)
Apr 12, 2013 53.56 54.01 52.31 52.88 604,668 -0.86(-1.60%)
Apr 11, 2013 54.64 54.99 53.60 53.74 502,630 -1.01(-1.84%)
Apr 10, 2013 54.99 54.99 54.13 54.75 440,431 +0.06(+0.12%)
Apr 09, 2013 53.90 55.10 53.55 54.68 617,394 +1.05(+1.95%)
Apr 08, 2013 53.42 53.64 53.08 53.64 506,206 +0.35(+0.65%)
Apr 05, 2013 51.50 53.49 51.09 53.29 826,162 +0.98(+1.88%)
Apr 04, 2013 52.34 53.25 51.81 52.31 759,439 +0.10(+0.20%)
Apr 03, 2013 53.28 53.28 51.39 52.20 996,362 -1.05(-1.98%)
Apr 02, 2013 55.02 55.08 52.87 53.26 674,979 -1.20(-2.21%)
Apr 01, 2013 56.01 56.01 54.35 54.46 499,886 -1.55(-2.77%)
Mar 28, 2013 55.83 56.12 55.29 56.01 477,158 +0.06(+0.11%)
Mar 27, 2013 55.16 56.04 54.72 55.95 545,413 +0.14(+0.25%)
Mar 26, 2013 55.20 55.97 55.17 55.81 732,874 +0.78(+1.42%)
Mar 25, 2013 54.77 55.75 54.37 55.03 644,510 +0.42(+0.76%)
Mar 22, 2013 54.57 54.91 54.23 54.61 277,863 +0.19(+0.35%)
Mar 21, 2013 54.86 55.49 54.37 54.42 687,968 -0.65(-1.19%)
Mar 20, 2013 54.71 55.31 54.36 55.08 544,767 +0.68(+1.24%)
Mar 19, 2013 54.34 54.50 53.30 54.40 630,017 +0.09(+0.17%)
Mar 18, 2013 53.59 54.53 53.59 54.31 496,076 -0.19(-0.35%)
Mar 15, 2013 54.22 54.95 54.10 54.49 904,431 +0.24(+0.44%)
Mar 14, 2013 53.54 54.34 53.10 54.26 942,960 +1.11(+2.09%)
Mar 13, 2013 52.86 53.41 52.00 53.15 970,310 +0.23(+0.43%)
Mar 12, 2013 52.99 53.35 52.41 52.92 880,163 -0.12(-0.22%)
Mar 11, 2013 52.80 53.32 52.34 53.04 496,439 +0.10(+0.19%)
Mar 08, 2013 52.54 53.27 52.54 52.94 757,674 +0.50(+0.96%)
Mar 07, 2013 52.51 53.21 52.12 52.43 686,455 -0.02(-0.04%)
Mar 06, 2013 53.01 53.01 51.25 52.46 946,659 +0.72(+1.38%)
Mar 05, 2013 52.45 53.97 51.68 51.74 774,654 +0.34(+0.66%)
Mar 04, 2013 51.39 51.68 50.78 51.40 705,668 -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.