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 (%)
Oct 31, 2006 25.34 25.72 25.17 25.47 939,983 +0.04(+0.18%)
Oct 30, 2006 25.38 25.54 25.21 25.43 1,118,405 +0.04(+0.18%)
Oct 27, 2006 25.89 25.96 25.29 25.38 1,235,060 -0.50(-1.92%)
Oct 26, 2006 26.20 26.20 25.54 25.88 1,215,910 -0.22(-0.85%)
Oct 25, 2006 25.95 26.13 25.63 26.10 1,176,665 +0.16(+0.63%)
Oct 24, 2006 25.69 26.20 25.36 25.94 1,591,633 +0.26(+1.01%)
Oct 23, 2006 25.30 25.88 24.51 25.68 1,414,830 +0.39(+1.52%)
Oct 20, 2006 26.39 26.55 25.03 25.29 2,526,088 -1.10(-4.16%)
Oct 19, 2006 24.77 26.49 24.68 26.39 2,813,343 +0.56(+2.18%)
Oct 18, 2006 26.40 26.69 25.46 25.83 1,177,879 -0.47(-1.80%)
Oct 17, 2006 26.32 26.40 25.73 26.30 844,097 -0.04(-0.14%)
Oct 16, 2006 26.32 26.45 26.00 26.34 865,135 +0.56(+2.16%)
Oct 13, 2006 25.39 26.05 25.17 25.78 901,548 +0.39(+1.55%)
Oct 12, 2006 25.06 25.40 25.00 25.39 1,198,108 +0.43(+1.72%)
Oct 11, 2006 24.47 25.23 24.40 24.96 992,175 +0.05(+0.21%)
Oct 10, 2006 24.84 25.26 24.69 24.91 937,826 -0.01(-0.06%)
Oct 09, 2006 24.49 25.53 24.48 24.92 1,247,198 +0.52(+2.13%)
Oct 06, 2006 24.32 24.65 24.11 24.40 968,709 +0.01(+0.06%)
Oct 05, 2006 23.25 24.60 23.22 24.39 1,462,167 +1.28(+5.55%)
Oct 04, 2006 23.10 23.39 22.54 23.11 1,064,460 -0.07(-0.29%)
Oct 03, 2006 23.73 23.74 22.94 23.17 1,464,864 -0.89(-3.70%)
Oct 02, 2006 24.02 24.26 23.80 24.06 1,284,419 +0.23(+0.96%)
Sep 29, 2006 23.85 24.26 23.74 23.83 759,269 -0.01(-0.06%)
Sep 28, 2006 24.00 24.08 23.55 23.85 1,110,448 -0.15(-0.62%)
Sep 27, 2006 24.73 24.73 23.56 24.00 1,725,551 -0.52(-2.12%)
Sep 26, 2006 22.99 24.63 22.59 24.51 3,123,389 +2.85(+13.14%)
Sep 25, 2006 21.28 21.73 21.08 21.67 1,012,943 -0.10(-0.44%)
Sep 22, 2006 22.43 22.72 21.69 21.76 973,699 -0.67(-2.97%)
Sep 21, 2006 22.47 23.06 22.33 22.43 1,035,061 -0.04(-0.20%)
Sep 20, 2006 22.76 22.82 22.28 22.47 1,099,120 -0.04(-0.20%)
Sep 19, 2006 22.98 23.08 22.07 22.52 885,499 -0.50(-2.19%)
Sep 18, 2006 22.70 23.45 22.51 23.02 1,032,228 +0.33(+1.47%)
Sep 15, 2006 23.02 23.11 22.62 22.69 1,145,917 -0.09(-0.39%)
Sep 14, 2006 23.28 23.51 22.61 22.78 1,297,636 -0.67(-2.85%)
Sep 13, 2006 22.97 23.53 22.76 23.45 1,353,468 +1.00(+4.46%)
Sep 12, 2006 22.43 22.82 22.22 22.45 973,024 +0.34(+1.54%)
Sep 11, 2006 23.19 23.19 22.01 22.10 1,021,305 -1.25(-5.36%)
Sep 08, 2006 23.66 23.80 23.25 23.36 889,680 -0.30(-1.28%)
Sep 07, 2006 23.85 23.98 23.20 23.66 1,274,574 -0.32(-1.33%)
Sep 06, 2006 24.42 24.59 23.91 23.98 1,200,131 -0.62(-2.50%)
Sep 05, 2006 24.54 24.80 24.14 24.60 984,218 +0.13(+0.51%)
Sep 01, 2006 24.10 24.78 24.01 24.47 705,190 +0.17(+0.70%)
Aug 31, 2006 24.40 24.60 24.05 24.30 893,591 +0.13(+0.55%)
Aug 30, 2006 24.91 24.99 24.06 24.17 1,529,058 -0.50(-2.01%)
Aug 29, 2006 24.32 24.88 23.08 24.66 3,422,781 +2.31(+10.35%)
Aug 28, 2006 22.58 22.69 22.10 22.35 897,097 -0.23(-1.02%)
Aug 25, 2006 22.68 23.15 22.55 22.58 610,922 -0.20(-0.88%)
Aug 24, 2006 23.31 23.34 22.50 22.78 1,089,140 -0.34(-1.48%)
Aug 23, 2006 24.06 24.29 23.00 23.12 1,633,306 -0.98(-4.06%)
Aug 22, 2006 24.16 24.34 23.85 24.10 1,130,138 -0.22(-0.88%)
Aug 21, 2006 24.47 24.85 24.28 24.31 925,823 -0.29(-1.18%)
Aug 18, 2006 24.80 25.04 24.40 24.60 1,181,655 -0.21(-0.84%)
Aug 17, 2006 25.03 25.32 24.55 24.81 1,187,319 -0.59(-2.31%)
Aug 16, 2006 24.95 25.43 24.68 25.40 1,038,972 +0.79(+3.23%)
Aug 15, 2006 24.27 24.72 24.15 24.60 940,927 +0.62(+2.60%)
Aug 14, 2006 24.14 24.40 23.82 23.98 1,044,366 -0.16(-0.68%)
Aug 11, 2006 24.28 24.53 23.84 24.14 1,382,463 -0.14(-0.58%)
Aug 10, 2006 24.35 24.47 23.59 24.28 1,451,782 -0.07(-0.27%)
Aug 09, 2006 25.36 25.46 24.28 24.35 1,522,584 -0.80(-3.18%)
Aug 08, 2006 25.11 25.54 24.91 25.15 1,888,598 +0.22(+0.89%)
Aug 07, 2006 24.77 25.29 24.63 24.93 928,925 +0.16(+0.66%)
Aug 04, 2006 26.25 26.43 24.63 24.77 1,442,477 -0.91(-3.55%)
Aug 03, 2006 25.14 25.88 25.09 25.68 1,305,862 -0.02(-0.09%)
Aug 02, 2006 25.58 25.98 25.29 25.70 1,487,925 +0.41(+1.61%)
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.