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, 2016 57.51 58.64 57.15 58.53 826,111 +1.28(+2.23%)
Oct 28, 2016 56.83 57.86 56.70 57.25 1,008,700 +0.33(+0.58%)
Oct 27, 2016 57.94 58.05 56.74 56.92 755,549 -1.09(-1.88%)
Oct 26, 2016 58.28 58.99 57.74 58.01 880,298 -0.35(-0.60%)
Oct 25, 2016 58.62 59.49 58.28 58.36 966,568 +0.03(+0.04%)
Oct 24, 2016 59.79 59.79 58.17 58.34 872,647 +0.16(+0.28%)
Oct 21, 2016 58.52 58.83 57.37 58.17 1,462,383 -1.12(-1.89%)
Oct 20, 2016 57.16 59.36 55.40 59.30 2,875,134 -2.45(-3.97%)
Oct 19, 2016 60.56 61.91 60.33 61.75 1,095,108 +1.36(+2.25%)
Oct 18, 2016 60.56 61.11 59.53 60.39 520,754 +1.05(+1.76%)
Oct 17, 2016 58.62 59.47 58.62 59.34 612,689 +0.94(+1.60%)
Oct 14, 2016 58.66 58.90 58.17 58.40 377,292 +0.14(+0.23%)
Oct 13, 2016 58.13 58.63 57.63 58.27 614,076 -1.22(-2.05%)
Oct 12, 2016 59.00 59.66 58.59 59.48 504,634 +0.41(+0.69%)
Oct 11, 2016 59.42 59.87 58.79 59.08 485,243 -0.91(-1.52%)
Oct 10, 2016 59.46 60.77 59.94 59.99 369,684 +0.53(+0.89%)
Oct 07, 2016 60.14 60.91 58.74 59.46 853,497 -0.27(-0.46%)
Oct 06, 2016 59.13 59.85 59.10 59.73 695,745 +0.00(+0.00%)
Oct 05, 2016 59.52 59.76 58.79 59.73 651,290 +0.83(+1.42%)
Oct 04, 2016 59.76 59.82 58.80 58.90 745,540 -1.22(-2.02%)
Oct 03, 2016 61.28 61.55 59.84 60.11 648,560 -1.18(-1.93%)
Sep 30, 2016 61.71 61.82 61.04 61.30 586,037 -0.17(-0.28%)
Sep 29, 2016 62.35 62.98 61.31 61.47 632,589 -1.28(-2.03%)
Sep 28, 2016 61.29 62.85 61.29 62.74 768,930 +1.43(+2.33%)
Sep 27, 2016 60.46 61.31 60.17 61.31 500,301 +0.55(+0.91%)
Sep 26, 2016 60.59 61.14 60.49 60.76 528,266 -0.20(-0.32%)
Sep 23, 2016 60.62 61.25 60.62 60.96 497,839 +0.07(+0.11%)
Sep 22, 2016 61.45 61.87 60.74 60.89 573,982 +0.68(+1.13%)
Sep 21, 2016 59.56 60.32 59.21 60.21 527,697 +1.50(+2.55%)
Sep 20, 2016 59.26 59.37 58.66 58.71 422,756 -0.20(-0.35%)
Sep 19, 2016 58.92 59.68 58.68 58.91 552,612 +0.35(+0.60%)
Sep 16, 2016 58.28 58.70 57.99 58.57 839,470 +0.09(+0.15%)
Sep 15, 2016 57.70 58.83 57.63 58.48 711,990 +0.73(+1.27%)
Sep 14, 2016 58.56 58.81 57.58 57.75 871,093 -0.83(-1.41%)
Sep 13, 2016 59.45 59.70 58.03 58.57 575,055 -1.76(-2.92%)
Sep 12, 2016 59.18 60.66 58.68 60.34 708,536 +0.49(+0.81%)
Sep 09, 2016 61.38 61.43 59.77 59.85 678,537 -2.39(-3.84%)
Sep 08, 2016 62.89 63.13 62.22 62.24 426,321 -0.91(-1.44%)
Sep 07, 2016 63.00 63.25 62.39 63.15 516,420 +0.19(+0.30%)
Sep 06, 2016 62.14 62.97 61.63 62.96 530,159 +1.26(+2.04%)
Sep 02, 2016 62.34 61.71 61.71 61.71 450,769 +0.01(+0.01%)
Sep 01, 2016 61.51 61.97 61.01 61.70 550,175 +0.36(+0.58%)
Aug 31, 2016 60.87 61.48 60.37 61.34 606,936 +0.24(+0.39%)
Aug 30, 2016 61.68 61.90 60.95 61.10 484,407 -0.83(-1.33%)
Aug 29, 2016 61.19 62.14 61.19 61.93 455,299 +0.62(+1.01%)
Aug 26, 2016 61.68 62.86 61.13 61.31 391,905 -0.08(-0.12%)
Aug 25, 2016 61.67 62.14 61.31 61.38 555,795 -0.19(-0.30%)
Aug 24, 2016 62.65 62.76 61.50 61.57 626,698 -1.34(-2.12%)
Aug 23, 2016 63.11 63.67 62.69 62.91 439,024 +0.37(+0.59%)
Aug 22, 2016 61.58 62.55 61.47 62.54 399,186 +0.42(+0.67%)
Aug 19, 2016 62.85 63.31 61.58 62.12 717,699 -1.37(-2.16%)
Aug 18, 2016 63.16 63.65 62.71 63.49 345,076 +0.61(+0.97%)
Aug 17, 2016 62.39 63.10 62.08 62.88 664,713 +0.28(+0.45%)
Aug 16, 2016 63.40 63.78 62.58 62.60 403,866 -0.56(-0.89%)
Aug 15, 2016 62.59 63.50 62.39 63.16 535,606 +0.70(+1.12%)
Aug 12, 2016 64.16 64.22 62.38 62.46 649,050 -1.76(-2.74%)
Aug 11, 2016 64.01 64.53 63.74 64.22 592,530 +0.43(+0.67%)
Aug 10, 2016 64.28 64.39 63.69 63.80 543,394 -0.12(-0.19%)
Aug 09, 2016 64.50 64.94 63.85 63.92 505,073 -0.61(-0.94%)
Aug 08, 2016 64.72 64.96 64.29 64.53 760,937 -0.06(-0.09%)
Aug 05, 2016 64.75 64.93 64.43 64.59 862,688 -0.14(-0.21%)
Aug 04, 2016 65.09 65.25 64.63 64.73 551,169 -0.55(-0.84%)
Aug 03, 2016 65.04 65.34 64.68 65.28 1,081,512 -0.04(-0.06%)
Aug 02, 2016 65.66 66.32 64.91 65.32 1,034,671 -0.18(-0.27%)
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.