Skip to main content

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 35.44 36.73 35.17 36.49 1,912,873 +0.59(+1.63%)
Jan 30, 2008 36.33 36.89 35.76 35.90 1,413,212 -0.56(-1.55%)
Jan 29, 2008 35.56 36.68 35.42 36.47 1,198,769 +0.93(+2.61%)
Jan 28, 2008 34.31 35.59 34.02 35.54 1,104,797 +0.65(+1.87%)
Jan 25, 2008 35.08 35.78 34.29 34.89 1,266,673 +0.13(+0.36%)
Jan 24, 2008 33.55 35.21 33.51 34.76 1,450,671 +1.49(+4.48%)
Jan 23, 2008 32.42 33.47 30.51 33.27 1,978,117 +0.20(+0.61%)
Jan 22, 2008 32.36 33.45 31.63 33.07 1,637,641 -0.58(-1.72%)
Jan 21, 2008 33.27 34.35 32.86 33.65 0 +0.00(+0.00%)
Jan 18, 2008 33.27 34.35 32.86 33.65 2,153,230 +0.65(+1.98%)
Jan 17, 2008 34.08 35.02 32.37 33.00 2,443,957 -1.00(-2.94%)
Jan 16, 2008 34.69 35.30 33.18 34.00 2,443,228 -1.53(-4.32%)
Jan 15, 2008 36.12 36.62 35.51 35.53 1,727,034 -1.39(-3.76%)
Jan 14, 2008 35.59 37.10 35.26 36.92 1,477,810 +1.65(+4.67%)
Jan 11, 2008 34.70 35.94 34.70 35.27 2,130,944 +0.29(+0.83%)
Jan 10, 2008 33.27 35.40 33.05 34.98 2,311,737 +1.41(+4.20%)
Jan 09, 2008 34.49 34.52 32.94 33.58 2,576,301 -1.01(-2.92%)
Jan 08, 2008 35.21 36.50 34.55 34.58 2,662,703 -0.56(-1.60%)
Jan 07, 2008 37.00 37.03 33.81 35.15 3,420,262 -1.96(-5.28%)
Jan 04, 2008 38.48 38.48 36.99 37.10 1,542,218 -1.83(-4.70%)
Jan 03, 2008 39.54 39.97 38.79 38.94 1,283,934 -0.62(-1.56%)
Jan 02, 2008 39.95 40.52 39.20 39.55 886,780 -0.64(-1.59%)
Jan 01, 2008 40.14 40.49 39.80 40.19 0 +0.00(+0.00%)
Dec 31, 2007 40.14 40.49 39.80 40.19 535,575 -0.09(-0.22%)
Dec 28, 2007 40.69 40.95 40.11 40.28 440,592 +0.08(+0.20%)
Dec 27, 2007 40.79 41.52 40.09 40.20 734,144 -1.08(-2.62%)
Dec 26, 2007 41.09 41.52 40.45 41.28 562,776 +0.67(+1.66%)
Dec 24, 2007 40.83 41.04 40.49 40.60 495,210 -0.16(-0.40%)
Dec 21, 2007 40.34 41.20 40.10 40.77 2,026,563 +0.93(+2.35%)
Dec 20, 2007 39.41 39.83 38.48 39.83 776,801 +0.76(+1.95%)
Dec 19, 2007 39.52 40.57 38.74 39.07 1,986,103 -0.67(-1.70%)
Dec 18, 2007 40.20 40.52 39.25 39.74 1,119,485 -0.17(-0.43%)
Dec 17, 2007 40.41 40.96 39.78 39.92 1,837,257 -0.79(-1.93%)
Dec 14, 2007 39.54 41.26 39.54 40.70 2,064,290 +0.82(+2.05%)
Dec 13, 2007 39.87 40.00 38.80 39.89 1,072,971 -0.24(-0.61%)
Dec 12, 2007 40.89 40.89 39.85 40.13 1,153,739 +0.43(+1.08%)
Dec 11, 2007 41.46 41.51 39.67 39.70 899,370 -1.74(-4.20%)
Dec 10, 2007 41.11 41.69 41.05 41.44 700,537 +0.36(+0.88%)
Dec 07, 2007 39.91 41.36 39.77 41.08 793,576 +1.18(+2.95%)
Dec 06, 2007 38.78 40.04 38.75 39.90 1,266,348 +1.28(+3.30%)
Dec 05, 2007 37.86 38.87 37.86 38.62 1,540,251 +0.98(+2.60%)
Dec 04, 2007 37.59 38.16 37.10 37.65 812,371 -0.35(-0.92%)
Dec 03, 2007 37.84 38.56 37.72 37.99 742,018 -0.26(-0.68%)
Nov 30, 2007 37.94 38.74 37.61 38.25 1,627,416 +1.09(+2.93%)
Nov 29, 2007 37.62 37.98 36.97 37.16 2,919,889 -0.54(-1.44%)
Nov 28, 2007 36.36 38.00 36.36 37.71 1,796,325 +1.35(+3.71%)
Nov 27, 2007 36.27 36.71 35.46 36.36 1,426,590 +0.32(+0.88%)
Nov 26, 2007 36.94 37.23 35.99 36.04 1,445,258 -0.99(-2.68%)
Nov 23, 2007 35.27 37.25 35.27 37.03 811,393 +1.93(+5.49%)
Nov 21, 2007 35.07 35.52 34.17 35.10 2,513,950 -0.32(-0.90%)
Nov 20, 2007 35.28 36.48 34.63 35.42 1,860,412 +0.21(+0.59%)
Nov 19, 2007 36.72 36.72 35.08 35.21 1,664,138 -1.79(-4.85%)
Nov 16, 2007 37.23 37.44 35.97 37.01 1,157,976 -0.03(-0.08%)
Nov 15, 2007 38.47 38.48 36.44 37.04 1,564,526 -1.52(-3.94%)
Nov 14, 2007 38.69 39.17 37.97 38.56 1,306,941 +0.50(+1.32%)
Nov 13, 2007 37.63 38.25 37.28 38.05 1,299,659 +1.00(+2.70%)
Nov 12, 2007 39.37 39.37 36.93 37.05 2,421,975 -2.30(-5.84%)
Nov 09, 2007 39.74 40.12 38.99 39.35 1,120,832 -1.02(-2.52%)
Nov 08, 2007 41.35 41.66 39.77 40.37 1,886,283 -0.62(-1.52%)
Nov 07, 2007 42.15 42.37 40.78 40.99 1,144,433 -1.71(-3.99%)
Nov 06, 2007 41.75 43.01 41.75 42.70 1,426,496 +0.94(+2.26%)
Nov 05, 2007 41.51 42.15 41.22 41.75 1,204,224 -0.72(-1.69%)
Nov 02, 2007 42.09 43.32 41.29 42.47 1,382,868 +0.39(+0.93%)
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.