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, 2008 35.45 36.74 35.17 36.49 1,912,702 +0.59(+1.63%)
Jan 30, 2008 36.33 36.89 35.77 35.91 1,413,085 -0.56(-1.55%)
Jan 29, 2008 35.57 36.69 35.42 36.47 1,198,662 +0.93(+2.61%)
Jan 28, 2008 34.31 35.60 34.02 35.54 1,104,699 +0.65(+1.87%)
Jan 25, 2008 35.08 35.78 34.30 34.89 1,266,560 +0.13(+0.36%)
Jan 24, 2008 33.56 35.22 33.51 34.76 1,450,541 +1.49(+4.48%)
Jan 23, 2008 32.42 33.47 30.51 33.27 1,977,940 +0.20(+0.61%)
Jan 22, 2008 32.36 33.45 31.63 33.07 1,637,495 -0.58(-1.72%)
Jan 21, 2008 33.27 34.36 32.86 33.65 0 +0.00(+0.00%)
Jan 18, 2008 33.27 34.36 32.86 33.65 2,153,037 +0.65(+1.98%)
Jan 17, 2008 34.08 35.02 32.37 33.00 2,443,739 -1.00(-2.94%)
Jan 16, 2008 34.69 35.30 33.19 34.00 2,443,009 -1.54(-4.32%)
Jan 15, 2008 36.12 36.63 35.51 35.54 1,726,880 -1.39(-3.76%)
Jan 14, 2008 35.60 37.11 35.26 36.92 1,477,678 +1.65(+4.67%)
Jan 11, 2008 34.71 35.94 34.71 35.28 2,130,754 +0.29(+0.83%)
Jan 10, 2008 33.27 35.40 33.05 34.99 2,311,530 +1.41(+4.20%)
Jan 09, 2008 34.49 34.52 32.95 33.58 2,576,070 -1.01(-2.92%)
Jan 08, 2008 35.21 36.51 34.55 34.59 2,662,464 -0.56(-1.60%)
Jan 07, 2008 37.00 37.03 33.82 35.15 3,419,956 -1.96(-5.28%)
Jan 04, 2008 38.49 38.49 37.00 37.11 1,542,080 -1.83(-4.70%)
Jan 03, 2008 39.55 39.98 38.79 38.94 1,283,819 -0.62(-1.56%)
Jan 02, 2008 39.96 40.53 39.20 39.56 886,701 -0.64(-1.59%)
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.