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 (%)
Jan 30, 2009 17.29 17.53 16.37 16.53 0 -0.32(-1.91%)
Jan 29, 2009 17.21 17.23 16.48 16.85 3,026,653 -0.62(-3.55%)
Jan 28, 2009 16.40 17.91 16.22 17.47 2,860,613 +1.53(+9.61%)
Jan 27, 2009 15.14 16.14 15.13 15.94 2,140,652 +1.02(+6.81%)
Jan 26, 2009 15.55 16.30 14.60 14.93 1,486,095 -0.44(-2.87%)
Jan 23, 2009 14.39 15.97 14.20 15.37 0 +0.37(+2.44%)
Jan 22, 2009 14.87 15.58 14.46 15.00 1,707,420 -0.46(-2.95%)
Jan 21, 2009 14.21 15.49 14.16 15.46 1,672,134 +1.47(+10.52%)
Jan 20, 2009 14.82 15.26 13.84 13.99 1,435,281 -1.15(-7.60%)
Jan 16, 2009 15.50 15.73 14.28 15.14 0 -0.07(-0.44%)
Jan 15, 2009 14.26 15.38 13.63 15.20 2,170,105 +0.60(+4.09%)
Jan 14, 2009 15.38 15.64 14.46 14.61 1,700,682 -1.37(-8.56%)
Jan 13, 2009 15.71 16.12 14.99 15.97 1,139,338 +0.49(+3.19%)
Jan 12, 2009 17.34 17.34 15.23 15.48 2,520,002 -2.00(-11.45%)
Jan 09, 2009 18.76 18.95 17.34 17.48 3,050,401 -1.19(-6.36%)
Jan 08, 2009 17.91 18.75 17.68 18.67 2,945,688 +0.72(+4.04%)
Jan 07, 2009 18.01 18.47 17.52 17.95 3,717,441 -0.37(-2.04%)
Jan 06, 2009 17.13 18.65 17.00 18.32 3,499,359 +1.50(+8.93%)
Jan 05, 2009 16.18 17.09 15.85 16.82 2,241,576 +0.64(+3.92%)
Jan 02, 2009 14.97 16.23 14.87 16.18 0 +1.28(+8.63%)
Jan 01, 2009 14.81 15.28 14.76 14.90 0 +0.00(+0.00%)
Dec 31, 2008 14.81 15.28 14.76 14.90 1,035,222 +0.18(+1.22%)
Dec 30, 2008 14.49 14.72 13.96 14.72 1,307,470 +0.42(+2.93%)
Dec 29, 2008 14.93 14.93 14.15 14.30 1,176,666 -0.33(-2.25%)
Dec 26, 2008 14.26 14.70 14.08 14.63 0 +0.43(+3.00%)
Dec 24, 2008 14.55 14.55 14.03 14.20 323,500 -0.20(-1.40%)
Dec 23, 2008 14.46 14.71 13.85 14.40 1,919,896 +0.14(+0.99%)
Dec 22, 2008 15.80 15.82 13.82 14.26 1,606,787 -1.49(-9.48%)
Dec 19, 2008 16.10 16.41 15.46 15.76 2,869,333 -0.28(-1.72%)
Dec 18, 2008 17.93 18.12 15.72 16.03 2,138,854 -1.84(-10.28%)
Dec 17, 2008 17.53 18.90 17.11 17.87 2,001,429 -0.10(-0.58%)
Dec 16, 2008 16.56 17.98 16.22 17.98 1,917,209 +1.58(+9.61%)
Dec 15, 2008 17.34 17.86 16.05 16.40 2,135,246 -0.69(-4.02%)
Dec 12, 2008 15.19 17.27 15.19 17.09 0 +0.71(+4.33%)
Dec 11, 2008 17.47 18.00 16.09 16.38 2,077,630 -1.20(-6.84%)
Dec 10, 2008 15.79 17.58 15.60 17.58 2,930,498 +2.11(+13.67%)
Dec 09, 2008 15.37 16.33 14.65 15.46 2,704,004 -0.17(-1.10%)
Dec 08, 2008 14.02 15.85 14.02 15.64 2,196,485 +2.14(+15.89%)
Dec 05, 2008 12.65 13.52 12.03 13.49 0 +0.72(+5.61%)
Dec 04, 2008 12.29 13.16 12.26 12.78 3,038,740 +0.25(+1.97%)
Dec 03, 2008 12.13 13.10 12.01 12.53 3,459,272 -0.63(-4.77%)
Dec 02, 2008 13.00 13.97 12.70 13.16 2,952,109 +0.55(+4.36%)
Dec 01, 2008 14.63 14.70 12.61 12.61 2,767,945 -2.71(-17.70%)
Nov 28, 2008 15.15 15.34 14.66 15.32 613,639 -0.06(-0.39%)
Nov 26, 2008 13.42 15.41 13.13 15.38 2,107,376 +1.77(+12.99%)
Nov 25, 2008 12.07 13.77 11.80 13.61 2,512,161 +1.76(+14.86%)
Nov 24, 2008 11.20 12.15 11.01 11.85 2,535,239 +0.89(+8.14%)
Nov 21, 2008 10.13 10.96 9.650 10.96 2,845,261 +1.57(+16.78%)
Nov 20, 2008 11.21 11.55 9.345 9.383 2,787,185 -2.10(-18.31%)
Nov 19, 2008 12.78 13.28 11.48 11.48 2,176,367 -1.63(-12.46%)
Nov 18, 2008 13.45 13.78 12.66 13.12 1,976,543 -0.22(-1.67%)
Nov 17, 2008 13.94 14.12 13.16 13.34 1,967,088 -0.77(-5.47%)
Nov 14, 2008 15.38 15.38 13.74 14.11 0 -1.47(-9.44%)
Nov 13, 2008 13.95 15.59 12.80 15.59 2,487,075 +1.86(+13.53%)
Nov 12, 2008 14.78 15.10 13.65 13.73 2,754,343 -1.51(-9.90%)
Nov 11, 2008 16.14 16.34 14.88 15.24 1,633,629 -1.17(-7.15%)
Nov 10, 2008 17.20 17.74 15.83 16.41 1,896,247 -0.23(-1.38%)
Nov 07, 2008 16.33 17.41 15.89 16.64 0 +0.67(+4.19%)
Nov 06, 2008 17.53 17.77 15.79 15.97 2,018,430 -1.80(-10.12%)
Nov 05, 2008 19.92 20.21 17.67 17.77 2,290,588 -2.49(-12.28%)
Nov 04, 2008 20.22 20.90 19.71 20.26 2,903,298 +0.62(+3.18%)
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.