Skip to main content

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 42.24 43.12 41.22 42.64 980,097 -0.26(-0.61%)
Jan 29, 2015 42.83 42.98 41.99 42.90 611,304 +0.14(+0.32%)
Jan 28, 2015 43.74 43.84 42.65 42.76 557,976 -0.59(-1.37%)
Jan 27, 2015 43.04 43.73 42.82 43.35 622,591 -0.37(-0.84%)
Jan 26, 2015 42.91 43.72 42.53 43.72 695,192 +0.88(+2.05%)
Jan 23, 2015 43.71 43.71 42.75 42.84 785,369 -1.34(-3.04%)
Jan 22, 2015 43.80 44.25 43.38 44.18 626,012 +0.68(+1.55%)
Jan 21, 2015 42.89 43.54 42.79 43.51 561,247 +0.55(+1.27%)
Jan 20, 2015 43.50 43.73 42.56 42.96 839,396 -0.36(-0.83%)
Jan 16, 2015 43.31 43.48 42.74 43.32 1,075,351 +0.01(+0.02%)
Jan 15, 2015 44.23 44.69 43.22 43.31 1,027,540 -0.86(-1.95%)
Jan 14, 2015 43.96 44.45 43.48 44.18 907,351 -0.72(-1.61%)
Jan 13, 2015 45.60 46.05 44.41 44.90 1,204,043 -0.99(-2.16%)
Jan 12, 2015 46.15 46.18 44.98 45.89 824,398 -0.59(-1.26%)
Jan 09, 2015 46.69 46.69 46.07 46.48 758,740 -0.29(-0.63%)
Jan 08, 2015 46.49 46.99 46.20 46.77 1,082,674 +0.59(+1.29%)
Jan 07, 2015 46.86 47.14 46.05 46.18 1,159,679 -0.59(-1.25%)
Jan 06, 2015 47.16 47.29 46.05 46.77 1,114,920 -0.23(-0.48%)
Jan 05, 2015 49.30 49.30 46.88 46.99 1,302,746 -3.03(-6.05%)
Jan 02, 2015 50.05 50.63 49.49 50.02 696,397 +0.14(+0.28%)
Dec 31, 2014 50.58 49.88 49.88 49.88 558,121 -0.77(-1.51%)
Dec 30, 2014 50.27 51.04 50.27 50.65 462,730 +0.14(+0.27%)
Dec 29, 2014 49.79 50.87 49.77 50.51 505,201 +0.72(+1.46%)
Dec 26, 2014 49.79 50.11 49.60 49.79 388,674 +0.32(+0.64%)
Dec 24, 2014 49.26 49.47 49.47 49.47 550,751 +0.15(+0.31%)
Dec 23, 2014 48.67 49.57 48.67 49.31 516,950 +0.76(+1.56%)
Dec 22, 2014 48.36 48.68 47.94 48.56 1,206,972 +0.38(+0.79%)
Dec 19, 2014 47.64 48.30 47.50 48.17 1,427,176 +0.46(+0.96%)
Dec 18, 2014 48.32 48.42 46.90 47.72 1,105,791 +0.12(+0.26%)
Dec 17, 2014 46.54 47.72 46.06 47.60 1,750,345 +1.05(+2.26%)
Dec 16, 2014 46.24 47.33 45.67 46.55 1,553,011 +0.02(+0.05%)
Dec 15, 2014 47.64 47.91 46.45 46.52 1,362,033 -1.06(-2.22%)
Dec 12, 2014 48.71 48.71 47.55 47.58 1,021,013 -1.51(-3.07%)
Dec 11, 2014 49.77 49.77 49.00 49.09 808,487 -0.75(-1.50%)
Dec 10, 2014 50.75 51.16 49.52 49.83 657,886 -1.32(-2.58%)
Dec 09, 2014 50.58 51.41 50.58 51.15 490,440 -0.09(-0.17%)
Dec 08, 2014 52.18 52.18 51.04 51.24 493,633 -1.03(-1.96%)
Dec 05, 2014 52.22 52.79 52.06 52.27 599,898 +0.25(+0.49%)
Dec 04, 2014 51.95 52.31 51.75 52.02 537,164 -0.13(-0.25%)
Dec 03, 2014 51.25 52.35 51.05 52.15 718,473 +1.30(+2.56%)
Dec 02, 2014 51.32 51.67 50.75 50.84 647,095 -0.34(-0.67%)
Dec 01, 2014 51.41 51.85 50.88 51.19 610,289 -0.87(-1.67%)
Nov 28, 2014 53.12 53.12 51.92 52.06 254,375 -1.19(-2.23%)
Nov 26, 2014 53.40 53.25 53.25 53.25 391,200 -0.02(-0.05%)
Nov 25, 2014 53.05 53.51 52.88 53.27 550,357 +0.33(+0.63%)
Nov 24, 2014 52.86 53.00 52.56 52.94 724,712 +0.24(+0.46%)
Nov 21, 2014 52.13 52.77 52.11 52.69 911,421 +1.42(+2.76%)
Nov 20, 2014 50.62 51.32 50.62 51.28 675,044 +0.15(+0.29%)
Nov 19, 2014 52.12 52.21 51.06 51.13 875,832 -1.39(-2.65%)
Nov 18, 2014 52.57 52.88 52.33 52.52 876,211 -0.06(-0.11%)
Nov 17, 2014 52.42 52.86 52.00 52.58 632,922 +0.13(+0.25%)
Nov 14, 2014 52.06 52.55 51.79 52.45 1,085,457 +0.33(+0.62%)
Nov 13, 2014 52.50 52.72 52.04 52.12 661,981 -0.31(-0.59%)
Nov 12, 2014 52.32 52.77 52.20 52.43 595,379 -0.24(-0.46%)
Nov 11, 2014 52.77 53.07 52.31 52.68 653,466 -0.45(-0.84%)
Nov 10, 2014 54.43 54.68 52.90 53.12 1,098,424 -1.37(-2.51%)
Nov 07, 2014 54.29 54.92 53.91 54.49 850,429 +0.59(+1.09%)
Nov 06, 2014 53.74 54.30 53.65 53.91 760,768 +0.07(+0.14%)
Nov 05, 2014 53.84 54.25 53.47 53.83 942,016 -0.13(-0.24%)
Nov 04, 2014 53.75 54.08 52.80 53.96 875,412 +0.03(+0.06%)
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.