Skip to main content

Reliance Inc (NY: RS )

334.16 -2.74 (-0.81%)
Streaming Delayed Price Updated: 2:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 17.73 17.98 16.79 16.95 0 -0.33(-1.91%)
Jan 29, 2009 17.65 17.67 16.90 17.28 2,951,501 -0.64(-3.55%)
Jan 28, 2009 16.82 18.36 16.63 17.92 2,789,583 +1.57(+9.61%)
Jan 27, 2009 15.53 16.56 15.51 16.35 2,087,499 +1.04(+6.81%)
Jan 26, 2009 15.94 16.72 14.97 15.31 1,449,195 -0.45(-2.87%)
Jan 23, 2009 14.76 16.37 14.56 15.76 0 +0.38(+2.44%)
Jan 22, 2009 15.25 15.98 14.82 15.38 1,665,024 -0.47(-2.95%)
Jan 21, 2009 14.57 15.88 14.52 15.85 1,630,615 +1.51(+10.52%)
Jan 20, 2009 15.20 15.64 14.20 14.34 1,399,643 -1.18(-7.60%)
Jan 16, 2009 15.90 16.13 14.65 15.52 0 -0.07(-0.44%)
Jan 15, 2009 14.63 15.77 13.98 15.59 2,116,221 +0.61(+4.09%)
Jan 14, 2009 15.77 16.03 14.82 14.98 1,658,454 -1.40(-8.56%)
Jan 13, 2009 16.11 16.53 15.38 16.38 1,111,048 +0.51(+3.19%)
Jan 12, 2009 17.78 17.78 15.61 15.87 2,457,430 -2.05(-11.45%)
Jan 09, 2009 19.24 19.43 17.78 17.93 2,974,659 -1.22(-6.36%)
Jan 08, 2009 18.36 19.23 18.13 19.15 2,872,546 +0.74(+4.04%)
Jan 07, 2009 18.47 18.94 17.97 18.40 3,625,136 -0.38(-2.04%)
Jan 06, 2009 17.57 19.12 17.44 18.79 3,412,470 +1.54(+8.93%)
Jan 05, 2009 16.59 17.52 16.25 17.25 2,185,917 +0.65(+3.92%)
Jan 02, 2009 15.35 16.65 15.25 16.59 0 +1.32(+8.63%)
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.