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, 2007 30.84 31.25 30.46 30.88 1,262,189 -0.07(-0.22%)
Jan 30, 2007 30.47 31.18 30.33 30.95 1,406,478 +0.64(+2.10%)
Jan 29, 2007 30.78 30.92 30.23 30.31 1,517,459 -0.45(-1.47%)
Jan 26, 2007 30.74 31.07 30.43 30.76 1,132,194 +0.04(+0.14%)
Jan 25, 2007 30.57 31.18 30.13 30.72 2,052,136 +0.59(+1.97%)
Jan 24, 2007 29.69 30.14 29.57 30.12 1,046,160 +0.39(+1.32%)
Jan 23, 2007 28.68 29.81 28.63 29.73 1,142,308 +1.16(+4.05%)
Jan 22, 2007 28.85 28.92 28.43 28.57 620,576 -0.22(-0.77%)
Jan 19, 2007 28.00 28.87 27.95 28.80 896,073 +0.73(+2.59%)
Jan 18, 2007 28.59 28.94 28.02 28.07 687,326 -0.44(-1.56%)
Jan 17, 2007 28.44 28.72 28.34 28.51 1,120,597 +0.04(+0.13%)
Jan 16, 2007 29.03 29.17 28.39 28.48 1,096,729 -0.62(-2.12%)
Jan 12, 2007 28.77 29.22 28.75 29.09 852,247 +0.24(+0.85%)
Jan 11, 2007 29.03 29.30 28.78 28.85 1,214,722 -0.19(-0.64%)
Jan 10, 2007 28.48 29.11 28.34 29.03 1,017,033 +0.34(+1.19%)
Jan 09, 2007 28.74 28.80 28.25 28.69 1,063,556 -0.04(-0.15%)
Jan 08, 2007 28.45 28.82 28.23 28.74 790,891 +0.29(+1.02%)
Jan 05, 2007 28.76 29.02 28.25 28.45 766,348 -0.63(-2.17%)
Jan 04, 2007 29.06 29.28 28.55 29.08 1,089,717 +0.01(+0.05%)
Jan 03, 2007 29.50 29.51 28.69 29.06 2,025,166 -0.14(-0.48%)
Dec 29, 2006 29.22 29.60 28.92 29.20 507,303 -0.15(-0.51%)
Dec 28, 2006 29.74 30.37 29.29 29.35 779,968 -0.33(-1.10%)
Dec 27, 2006 29.40 29.72 29.22 29.68 862,496 +0.53(+1.83%)
Dec 26, 2006 28.79 29.31 28.69 29.14 807,477 +0.40(+1.39%)
Dec 22, 2006 28.94 28.94 28.24 28.74 803,297 -0.01(-0.03%)
Dec 21, 2006 28.85 29.07 28.60 28.75 2,168,781 -0.17(-0.59%)
Dec 20, 2006 28.98 29.05 28.68 28.92 1,366,562 -0.02(-0.08%)
Dec 19, 2006 28.55 29.01 28.19 28.94 728,725 +0.27(+0.93%)
Dec 18, 2006 29.33 29.37 28.44 28.68 1,035,507 -0.62(-2.13%)
Dec 15, 2006 29.78 29.89 29.14 29.30 1,363,191 -0.38(-1.27%)
Dec 14, 2006 29.11 29.81 29.04 29.68 1,835,838 +0.69(+2.38%)
Dec 13, 2006 29.17 29.17 28.59 28.99 1,881,417 +0.27(+0.93%)
Dec 12, 2006 29.15 30.22 28.48 28.72 4,456,904 -1.50(-4.96%)
Dec 11, 2006 30.09 30.27 29.67 30.22 2,113,763 +0.24(+0.82%)
Dec 08, 2006 29.45 30.03 29.05 29.97 1,881,147 +0.48(+1.63%)
Dec 07, 2006 29.48 29.81 29.29 29.49 1,494,265 +0.19(+0.66%)
Dec 06, 2006 28.88 29.64 28.51 29.30 1,650,960 +0.37(+1.28%)
Dec 05, 2006 29.17 29.19 28.62 28.93 1,780,685 -0.24(-0.84%)
Dec 04, 2006 27.81 29.26 27.81 29.17 1,716,631 +1.10(+3.94%)
Dec 01, 2006 27.73 28.85 27.55 28.07 1,961,113 -0.47(-1.66%)
Nov 30, 2006 27.73 28.63 27.65 28.54 2,173,231 +0.81(+2.91%)
Nov 29, 2006 27.02 27.80 27.02 27.73 1,495,209 +0.86(+3.20%)
Nov 28, 2006 26.84 27.03 26.70 26.87 1,288,620 -0.16(-0.58%)
Nov 27, 2006 27.81 27.92 26.96 27.03 1,764,638 -0.88(-3.16%)
Nov 24, 2006 28.18 28.21 27.82 27.91 678,157 -0.14(-0.50%)
Nov 22, 2006 28.66 28.94 27.86 28.05 2,245,241 -0.21(-0.73%)
Nov 21, 2006 27.96 28.36 27.56 28.26 4,045,344 +1.90(+7.20%)
Nov 20, 2006 25.26 26.47 25.26 26.36 2,838,173 +1.42(+5.71%)
Nov 17, 2006 24.33 25.12 24.33 24.94 1,098,347 +0.62(+2.53%)
Nov 16, 2006 25.35 25.58 24.27 24.32 1,502,356 -0.87(-3.44%)
Nov 15, 2006 25.66 25.66 25.11 25.19 784,823 -0.33(-1.31%)
Nov 14, 2006 25.34 25.62 25.14 25.52 1,208,115 +0.26(+1.03%)
Nov 13, 2006 24.69 25.27 24.55 25.27 859,664 +0.47(+1.88%)
Nov 10, 2006 25.14 25.35 24.55 24.80 691,911 -0.42(-1.65%)
Nov 09, 2006 25.38 25.78 25.07 25.21 744,637 -0.01(-0.06%)
Nov 08, 2006 25.23 25.46 25.08 25.23 493,683 -0.15(-0.58%)
Nov 07, 2006 25.52 25.70 25.21 25.38 655,367 -0.07(-0.29%)
Nov 06, 2006 24.98 25.62 24.98 25.45 674,381 +0.64(+2.57%)
Nov 03, 2006 24.84 25.06 24.66 24.81 533,598 +0.13(+0.51%)
Nov 02, 2006 24.86 24.95 24.55 24.69 664,941 -0.36(-1.42%)
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.