Skip to main content

Reliance Inc (NY: RS )

334.63 -2.27 (-0.67%)
Streaming Delayed Price Updated: 3:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 45.98 48.29 45.98 48.21 1,003,995 +2.08(+4.52%)
Jan 28, 2016 46.22 46.38 45.27 46.12 712,680 +0.73(+1.60%)
Jan 27, 2016 45.54 46.25 45.13 45.40 498,890 -0.84(-1.81%)
Jan 26, 2016 45.06 46.27 44.80 46.23 1,043,371 +1.88(+4.24%)
Jan 25, 2016 45.19 45.70 44.09 44.35 632,093 -1.13(-2.49%)
Jan 22, 2016 45.26 45.71 44.87 45.49 611,483 +0.83(+1.86%)
Jan 21, 2016 44.00 45.20 43.77 44.66 828,954 +0.85(+1.93%)
Jan 20, 2016 42.86 44.11 42.40 43.81 1,261,553 -0.03(-0.08%)
Jan 19, 2016 45.25 45.67 43.49 43.85 847,503 -0.58(-1.31%)
Jan 15, 2016 44.96 44.43 44.43 44.43 932,284 -1.57(-3.41%)
Jan 14, 2016 45.40 46.29 44.83 46.00 619,212 +0.88(+1.95%)
Jan 13, 2016 46.31 46.75 44.77 45.12 566,569 -0.85(-1.84%)
Jan 12, 2016 46.29 46.29 44.86 45.96 519,459 +0.09(+0.20%)
Jan 11, 2016 45.96 46.05 45.09 45.87 571,023 +0.32(+0.71%)
Jan 08, 2016 47.67 47.96 45.49 45.55 876,816 -2.09(-4.39%)
Jan 07, 2016 48.09 48.45 47.15 47.64 1,039,471 -1.46(-2.98%)
Jan 06, 2016 49.05 49.68 48.76 49.10 563,367 -0.63(-1.26%)
Jan 05, 2016 48.64 49.88 48.62 49.73 533,227 +1.09(+2.25%)
Jan 04, 2016 48.38 48.94 47.93 48.64 510,580 -0.39(-0.79%)
Dec 31, 2015 49.36 49.03 49.03 49.03 340,054 -0.45(-0.91%)
Dec 30, 2015 49.15 49.76 48.92 49.48 328,429 -0.01(-0.02%)
Dec 29, 2015 49.65 50.00 48.94 49.49 404,867 +0.25(+0.50%)
Dec 28, 2015 49.32 49.46 48.59 49.24 381,089 -0.53(-1.07%)
Dec 24, 2015 49.71 49.77 49.77 49.77 152,959 -0.01(-0.02%)
Dec 23, 2015 50.04 50.65 49.36 49.78 443,086 +0.30(+0.60%)
Dec 22, 2015 48.36 49.76 48.34 49.49 456,124 +1.20(+2.49%)
Dec 21, 2015 47.85 48.72 47.84 48.28 744,019 +0.87(+1.84%)
Dec 18, 2015 47.39 47.72 47.16 47.41 1,175,806 +0.02(+0.04%)
Dec 17, 2015 47.49 47.67 46.89 47.39 527,506 -0.50(-1.04%)
Dec 16, 2015 47.72 48.14 47.16 47.89 554,856 +0.29(+0.60%)
Dec 15, 2015 48.29 48.29 46.93 47.61 975,443 -0.24(-0.50%)
Dec 14, 2015 47.93 48.40 47.05 47.84 669,851 -0.28(-0.58%)
Dec 11, 2015 48.33 49.12 47.89 48.12 529,742 -1.03(-2.10%)
Dec 10, 2015 47.96 49.95 47.67 49.16 544,086 +1.28(+2.67%)
Dec 09, 2015 48.33 49.14 47.47 47.88 664,972 -0.17(-0.35%)
Dec 08, 2015 47.09 48.18 46.56 48.05 1,137,063 -0.18(-0.37%)
Dec 07, 2015 49.04 49.11 47.90 48.22 299,942 -1.31(-2.65%)
Dec 04, 2015 49.49 49.82 49.10 49.54 425,530 +0.07(+0.14%)
Dec 03, 2015 50.43 50.76 49.12 49.47 436,349 -0.69(-1.37%)
Dec 02, 2015 50.40 50.59 49.97 50.15 437,581 -0.60(-1.18%)
Dec 01, 2015 49.95 50.80 49.78 50.76 374,210 +0.97(+1.94%)
Nov 30, 2015 49.54 50.37 49.16 49.79 446,844 +0.18(+0.36%)
Nov 27, 2015 49.16 49.89 48.94 49.61 167,432 +0.19(+0.39%)
Nov 25, 2015 49.83 49.42 49.42 49.42 229,498 -0.58(-1.17%)
Nov 24, 2015 48.22 50.27 48.22 50.00 547,070 +1.62(+3.34%)
Nov 23, 2015 49.38 49.65 48.33 48.38 418,117 -0.88(-1.79%)
Nov 20, 2015 50.22 50.35 48.97 49.27 357,811 -0.62(-1.24%)
Nov 19, 2015 49.91 50.35 49.58 49.88 598,475 -0.26(-0.52%)
Nov 18, 2015 48.26 50.16 48.03 50.15 520,857 +2.38(+4.98%)
Nov 17, 2015 48.82 48.82 47.67 47.77 416,096 -0.98(-2.00%)
Nov 16, 2015 48.12 48.94 47.88 48.74 482,531 +0.55(+1.15%)
Nov 13, 2015 47.94 48.76 47.68 48.19 426,740 +0.35(+0.74%)
Nov 12, 2015 47.88 48.57 47.69 47.83 636,618 -1.19(-2.42%)
Nov 11, 2015 49.57 50.31 48.69 49.02 348,466 -0.21(-0.43%)
Nov 10, 2015 48.56 49.23 48.56 49.23 447,575 +0.30(+0.62%)
Nov 09, 2015 49.93 49.93 48.52 48.93 419,981 -1.08(-2.17%)
Nov 06, 2015 49.68 50.06 48.97 50.01 351,919 +0.12(+0.24%)
Nov 05, 2015 50.10 50.36 49.43 49.89 483,088 -0.55(-1.08%)
Nov 04, 2015 50.84 51.10 49.83 50.44 509,837 -0.15(-0.30%)
Nov 03, 2015 51.36 51.84 50.38 50.59 676,697 -0.97(-1.88%)
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.