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 31, 2014 55.33 56.43 55.30 55.80 464,912 -0.48(-0.85%)
Jan 30, 2014 55.65 56.39 54.91 56.28 489,649 +1.03(+1.86%)
Jan 29, 2014 55.21 56.05 54.76 55.25 513,211 -0.35(-0.63%)
Jan 28, 2014 55.37 55.62 54.64 55.60 714,518 +0.61(+1.12%)
Jan 27, 2014 56.36 56.36 54.58 54.98 936,433 -1.17(-2.09%)
Jan 24, 2014 58.84 58.84 56.11 56.16 1,164,023 -3.25(-5.48%)
Jan 23, 2014 60.15 60.15 59.31 59.41 463,442 -0.85(-1.40%)
Jan 22, 2014 60.38 60.40 60.02 60.26 403,711 -0.08(-0.13%)
Jan 21, 2014 60.72 60.72 59.99 60.34 416,967 -0.35(-0.58%)
Jan 17, 2014 60.81 60.69 60.69 60.69 330,457 -0.02(-0.04%)
Jan 16, 2014 60.38 60.90 60.15 60.71 271,960 +0.52(+0.86%)
Jan 15, 2014 60.13 60.95 60.07 60.19 342,450 +0.09(+0.15%)
Jan 14, 2014 60.30 60.66 59.99 60.11 414,392 -0.11(-0.19%)
Jan 13, 2014 60.71 61.24 60.12 60.22 570,117 -0.50(-0.83%)
Jan 10, 2014 60.48 60.84 59.88 60.72 415,645 +0.48(+0.79%)
Jan 09, 2014 60.53 60.53 59.55 60.24 327,508 -0.02(-0.04%)
Jan 08, 2014 59.85 60.45 59.60 60.27 340,112 +0.41(+0.69%)
Jan 07, 2014 59.76 60.33 59.66 59.85 384,681 +0.33(+0.55%)
Jan 06, 2014 60.34 60.54 59.09 59.52 422,792 -0.69(-1.15%)
Jan 03, 2014 60.03 60.30 59.69 60.22 246,502 +0.19(+0.32%)
Jan 02, 2014 60.50 60.65 59.49 60.03 356,140 -0.47(-0.78%)
Dec 31, 2013 60.14 60.50 60.50 60.50 307,641 +0.38(+0.64%)
Dec 30, 2013 60.35 60.62 59.75 60.11 315,616 -0.24(-0.40%)
Dec 27, 2013 59.75 60.42 59.26 60.35 216,208 +0.58(+0.97%)
Dec 26, 2013 60.13 60.39 59.71 59.77 194,555 -0.10(-0.16%)
Dec 24, 2013 59.32 60.03 59.01 59.87 227,867 +0.68(+1.15%)
Dec 23, 2013 58.82 59.21 58.45 59.19 295,924 +0.82(+1.41%)
Dec 20, 2013 58.79 59.12 58.14 58.37 701,485 -0.53(-0.91%)
Dec 19, 2013 58.67 59.66 58.67 58.90 513,014 +0.24(+0.41%)
Dec 18, 2013 57.97 58.69 57.37 58.66 798,535 +0.84(+1.45%)
Dec 17, 2013 57.39 58.00 57.24 57.82 369,729 +0.43(+0.75%)
Dec 16, 2013 57.82 58.28 57.04 57.39 672,343 -0.31(-0.54%)
Dec 13, 2013 57.33 57.78 57.23 57.70 218,390 +0.43(+0.75%)
Dec 12, 2013 57.42 57.70 56.89 57.27 316,576 -0.23(-0.40%)
Dec 11, 2013 58.64 58.79 57.41 57.51 363,614 -1.00(-1.72%)
Dec 10, 2013 59.44 59.74 58.34 58.51 574,915 -0.98(-1.65%)
Dec 09, 2013 59.59 59.81 59.24 59.49 487,443 -0.10(-0.17%)
Dec 06, 2013 59.71 59.82 59.22 59.59 448,401 +0.60(+1.01%)
Dec 05, 2013 58.41 59.06 58.06 59.00 275,148 +0.43(+0.74%)
Dec 04, 2013 58.17 59.13 58.08 58.57 261,256 +0.39(+0.67%)
Dec 03, 2013 58.25 58.86 57.82 58.17 268,953 -0.33(-0.56%)
Dec 02, 2013 58.65 59.56 58.24 58.50 511,201 -0.15(-0.26%)
Nov 29, 2013 58.77 59.08 58.48 58.65 144,032 +0.10(+0.18%)
Nov 27, 2013 59.09 59.26 58.31 58.55 408,738 -0.40(-0.68%)
Nov 26, 2013 59.19 59.20 58.88 58.95 290,066 -0.32(-0.54%)
Nov 25, 2013 59.40 59.68 59.12 59.27 641,759 -0.13(-0.21%)
Nov 22, 2013 59.54 59.58 58.86 59.40 572,099 -0.06(-0.11%)
Nov 21, 2013 59.37 59.75 58.75 59.46 499,502 +0.45(+0.77%)
Nov 20, 2013 59.83 59.95 58.80 59.00 532,235 -0.46(-0.78%)
Nov 19, 2013 59.67 60.20 59.13 59.47 457,008 -0.13(-0.21%)
Nov 18, 2013 59.88 60.08 59.36 59.59 460,428 -0.02(-0.03%)
Nov 15, 2013 59.28 59.79 59.09 59.61 570,523 +0.46(+0.78%)
Nov 14, 2013 59.52 59.56 58.68 59.15 392,069 -0.19(-0.32%)
Nov 13, 2013 58.62 59.35 58.25 59.34 265,651 +0.16(+0.27%)
Nov 12, 2013 59.56 59.70 58.63 59.18 248,159 -0.71(-1.19%)
Nov 11, 2013 59.84 59.91 59.48 59.90 292,648 +0.11(+0.19%)
Nov 08, 2013 58.32 59.85 58.19 59.79 394,474 +1.58(+2.72%)
Nov 07, 2013 59.53 59.79 58.17 58.21 343,102 -1.00(-1.69%)
Nov 06, 2013 59.35 59.51 58.82 59.21 237,639 +0.24(+0.40%)
Nov 05, 2013 58.97 59.49 58.17 58.97 555,568 -0.21(-0.36%)
Nov 04, 2013 58.88 59.64 58.73 59.18 553,960 +0.10(+0.16%)
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.