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 (%)
Oct 31, 2018 70.12 71.80 70.01 71.19 704,166 +1.79(+2.57%)
Oct 30, 2018 67.92 69.60 67.75 69.41 869,179 +1.36(+2.00%)
Oct 29, 2018 69.76 70.22 67.34 68.05 500,454 -0.73(-1.06%)
Oct 26, 2018 68.82 69.71 67.71 68.78 905,558 -1.58(-2.24%)
Oct 25, 2018 68.54 71.05 67.93 70.35 1,615,664 +1.35(+1.96%)
Oct 24, 2018 71.93 72.93 68.88 69.00 1,144,459 -3.55(-4.89%)
Oct 23, 2018 72.12 72.99 71.57 72.55 754,624 -0.98(-1.34%)
Oct 22, 2018 72.28 73.84 72.28 73.53 633,405 +0.40(+0.54%)
Oct 19, 2018 73.75 73.77 72.63 73.13 322,693 -0.32(-0.44%)
Oct 18, 2018 74.78 75.00 73.30 73.46 668,076 -1.58(-2.10%)
Oct 17, 2018 74.25 75.10 73.53 75.04 589,299 +0.77(+1.03%)
Oct 16, 2018 74.13 74.31 73.39 74.27 601,598 +0.89(+1.22%)
Oct 15, 2018 73.53 74.78 73.24 73.38 969,060 -0.40(-0.54%)
Oct 12, 2018 74.64 74.64 72.98 73.77 758,567 +0.30(+0.41%)
Oct 11, 2018 73.97 75.07 72.61 73.48 803,442 -0.57(-0.77%)
Oct 10, 2018 75.86 76.13 73.97 74.04 731,438 -2.05(-2.69%)
Oct 09, 2018 76.61 77.25 75.99 76.09 706,958 -0.58(-0.75%)
Oct 08, 2018 75.49 76.88 74.68 76.67 1,107,575 +1.15(+1.52%)
Oct 05, 2018 76.31 77.07 75.14 75.52 791,047 -1.29(-1.68%)
Oct 04, 2018 77.57 78.13 76.70 76.81 387,443 -0.56(-0.72%)
Oct 03, 2018 77.42 77.54 76.86 77.37 334,724 +0.40(+0.52%)
Oct 02, 2018 75.95 77.35 75.95 76.98 765,258 -0.62(-0.80%)
Oct 01, 2018 77.47 78.11 76.67 77.60 417,482 +0.66(+0.86%)
Sep 28, 2018 76.38 77.59 76.38 76.94 368,253 +0.15(+0.20%)
Sep 27, 2018 76.73 77.49 76.50 76.79 503,692 +0.24(+0.32%)
Sep 26, 2018 77.74 78.03 76.48 76.54 670,848 -1.59(-2.03%)
Sep 25, 2018 77.72 78.18 77.23 78.13 363,569 +0.96(+1.24%)
Sep 24, 2018 77.68 78.71 77.06 77.17 328,361 -0.67(-0.86%)
Sep 21, 2018 79.25 79.30 77.44 77.84 840,044 -1.34(-1.70%)
Sep 20, 2018 80.30 80.30 79.01 79.19 439,492 +0.05(+0.06%)
Sep 19, 2018 78.36 79.49 78.32 79.14 452,061 +1.35(+1.74%)
Sep 18, 2018 77.54 78.18 77.01 77.79 617,332 +0.93(+1.21%)
Sep 17, 2018 77.09 78.07 76.80 76.86 349,447 -0.24(-0.32%)
Sep 14, 2018 77.62 77.64 76.52 77.10 719,879 -0.27(-0.35%)
Sep 13, 2018 78.55 78.55 77.00 77.37 355,606 -0.48(-0.61%)
Sep 12, 2018 77.25 78.42 77.04 77.85 504,281 +0.82(+1.07%)
Sep 11, 2018 75.93 77.44 74.98 77.03 522,851 +0.39(+0.51%)
Sep 10, 2018 77.04 77.48 76.47 76.64 635,137 -0.28(-0.36%)
Sep 07, 2018 77.47 78.22 75.85 76.92 1,409,274 -2.69(-3.38%)
Sep 06, 2018 79.58 80.38 78.85 79.61 390,249 +0.20(+0.25%)
Sep 05, 2018 78.39 79.93 78.26 79.41 454,284 +0.88(+1.11%)
Sep 04, 2018 78.48 79.61 77.87 78.54 374,480 -0.75(-0.94%)
Aug 31, 2018 79.29 79.29 79.29 0 +0.18(+0.23%)
Aug 30, 2018 79.97 79.97 78.59 79.10 462,401 -1.22(-1.52%)
Aug 29, 2018 79.98 80.97 79.25 80.32 402,383 +0.22(+0.27%)
Aug 28, 2018 80.67 81.10 79.72 80.11 413,376 +0.04(+0.05%)
Aug 27, 2018 79.52 80.73 79.04 80.07 382,494 +0.78(+0.99%)
Aug 24, 2018 79.84 79.84 78.87 79.29 493,295 +0.82(+1.05%)
Aug 23, 2018 80.40 80.40 78.34 78.46 544,439 -2.23(-2.76%)
Aug 22, 2018 81.78 82.10 80.43 80.69 442,917 -1.16(-1.42%)
Aug 21, 2018 80.76 82.91 80.76 81.86 638,187 +1.32(+1.64%)
Aug 20, 2018 80.36 81.11 80.25 80.54 345,007 +0.63(+0.79%)
Aug 17, 2018 78.75 80.28 77.97 79.91 539,189 +1.07(+1.36%)
Aug 16, 2018 77.84 79.11 77.54 78.83 572,405 +1.77(+2.29%)
Aug 15, 2018 77.60 77.68 75.88 77.07 510,179 -1.59(-2.02%)
Aug 14, 2018 78.95 79.30 78.45 78.65 577,934 -0.10(-0.13%)
Aug 13, 2018 79.63 79.71 78.09 78.75 709,406 -0.65(-0.82%)
Aug 10, 2018 79.43 80.15 78.10 79.41 411,107 -1.24(-1.53%)
Aug 09, 2018 81.14 81.19 80.40 80.64 456,487 -0.48(-0.59%)
Aug 08, 2018 81.35 81.86 80.55 81.12 640,821 -0.23(-0.29%)
Aug 07, 2018 81.80 83.08 81.31 81.35 490,164 +0.50(+0.62%)
Aug 06, 2018 79.96 80.97 79.18 80.85 886,414 +0.55(+0.68%)
Aug 03, 2018 80.12 80.88 79.60 80.30 611,475 -0.30(-0.37%)
Aug 02, 2018 79.68 81.06 79.29 80.60 740,398 -0.13(-0.16%)
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.