Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 42.88 42.93 41.34 41.56 1,014,916 -0.73(-1.72%)
Jan 30, 2012 41.69 42.45 40.88 42.29 1,039,797 -0.62(-1.46%)
Jan 27, 2012 42.95 43.26 42.49 42.91 788,373 -0.28(-0.65%)
Jan 26, 2012 43.64 43.80 42.72 43.20 1,040,174 -0.47(-1.07%)
Jan 25, 2012 42.27 43.79 42.05 43.66 841,506 +1.14(+2.68%)
Jan 24, 2012 41.97 42.55 41.25 42.52 1,054,489 +0.11(+0.26%)
Jan 23, 2012 43.05 43.34 42.19 42.41 1,437,791 -0.48(-1.13%)
Jan 20, 2012 43.59 43.68 42.67 42.90 1,083,703 -0.89(-2.03%)
Jan 19, 2012 43.67 44.77 43.59 43.79 1,206,454 +0.19(+0.43%)
Jan 18, 2012 42.41 43.73 42.30 43.60 459,599 +1.14(+2.69%)
Jan 17, 2012 42.53 42.94 42.01 42.46 471,764 +0.53(+1.27%)
Jan 13, 2012 41.98 41.98 40.97 41.93 529,962 -0.70(-1.65%)
Jan 12, 2012 42.24 42.74 41.56 42.63 567,384 +0.55(+1.30%)
Jan 11, 2012 42.15 42.24 41.58 42.09 694,833 +0.14(+0.34%)
Jan 10, 2012 41.84 42.58 41.69 41.95 881,503 +0.91(+2.23%)
Jan 09, 2012 41.37 41.84 40.83 41.03 591,201 -0.27(-0.64%)
Jan 06, 2012 40.71 41.47 39.95 41.30 1,082,138 +0.52(+1.26%)
Jan 05, 2012 39.82 40.91 39.02 40.78 1,498,712 +0.57(+1.42%)
Jan 04, 2012 39.30 40.46 39.08 40.21 1,051,293 +2.17(+5.71%)
Dec 30, 2011 37.88 38.27 37.88 38.04 423,327 +0.16(+0.41%)
Dec 29, 2011 37.59 38.27 37.47 37.88 461,165 +0.55(+1.46%)
Dec 28, 2011 38.32 38.40 37.10 37.34 464,708 -1.05(-2.73%)
Dec 27, 2011 38.65 39.02 38.28 38.38 312,630 -0.55(-1.40%)
Dec 23, 2011 38.68 38.97 38.39 38.93 310,512 +1.13(+3.00%)
Dec 21, 2011 37.77 38.21 37.18 37.80 490,142 -0.16(-0.41%)
Dec 20, 2011 36.72 38.38 36.72 37.95 1,401,211 +1.89(+5.24%)
Dec 19, 2011 37.27 37.48 35.93 36.06 673,239 -1.05(-2.82%)
Dec 16, 2011 36.54 37.47 36.39 37.11 1,283,025 +0.93(+2.57%)
Dec 15, 2011 36.31 36.55 35.58 36.18 592,675 +0.48(+1.36%)
Dec 14, 2011 35.73 36.20 34.88 35.70 747,286 -0.34(-0.93%)
Dec 13, 2011 37.41 37.82 35.76 36.03 758,628 -1.00(-2.70%)
Dec 12, 2011 37.45 37.72 36.46 37.03 1,225,425 -1.46(-3.80%)
Dec 09, 2011 37.73 38.66 37.48 38.49 581,892 +0.94(+2.50%)
Dec 08, 2011 38.62 38.84 37.20 37.55 770,288 -1.59(-4.07%)
Dec 07, 2011 38.49 39.50 37.76 39.15 1,016,927 +0.20(+0.50%)
Dec 06, 2011 38.70 39.41 38.04 38.95 910,736 +0.23(+0.61%)
Dec 05, 2011 38.93 39.78 38.30 38.72 1,384,589 +0.55(+1.43%)
Dec 02, 2011 38.47 38.84 38.02 38.17 1,125,820 +0.27(+0.72%)
Dec 01, 2011 38.13 38.91 37.54 37.90 1,038,784 -0.47(-1.22%)
Nov 30, 2011 36.23 38.39 36.23 38.37 1,396,849 +3.77(+10.88%)
Nov 29, 2011 34.59 35.07 34.09 34.60 603,002 +0.19(+0.54%)
Nov 28, 2011 34.59 35.10 34.10 34.41 914,522 +1.52(+4.61%)
Nov 25, 2011 32.81 33.30 32.70 32.90 334,854 +0.04(+0.12%)
Nov 23, 2011 33.70 33.70 32.57 32.86 955,443 -1.33(-3.90%)
Nov 22, 2011 34.10 34.34 33.38 34.19 1,484,097 +0.08(+0.23%)
Nov 21, 2011 33.32 34.34 33.32 34.11 1,413,011 -0.22(-0.64%)
Nov 18, 2011 34.04 34.77 33.62 34.33 965,646 +0.63(+1.87%)
Nov 17, 2011 34.77 35.28 33.40 33.70 766,711 -1.07(-3.07%)
Nov 16, 2011 35.41 35.76 34.64 34.77 1,035,912 -1.29(-3.57%)
Nov 15, 2011 35.23 36.37 35.04 36.05 676,087 +0.57(+1.60%)
Nov 14, 2011 35.17 35.64 34.83 35.48 703,844 +0.23(+0.64%)
Nov 11, 2011 34.50 35.69 34.35 35.26 537,078 +1.39(+4.12%)
Nov 10, 2011 33.90 34.07 33.11 33.86 840,158 +0.57(+1.71%)
Nov 09, 2011 34.13 34.42 33.04 33.30 826,717 -2.11(-5.96%)
Nov 08, 2011 35.49 36.08 34.95 35.41 704,491 +0.16(+0.46%)
Nov 07, 2011 35.54 36.05 34.61 35.24 636,529 -0.22(-0.62%)
Nov 04, 2011 34.39 35.73 34.33 35.46 1,083,421 +0.60(+1.72%)
Nov 03, 2011 34.66 35.09 33.61 34.86 889,051 +0.78(+2.29%)
Nov 02, 2011 33.91 34.39 33.49 34.08 1,192,405 +1.24(+3.77%)
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.