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, 2007 44.42 45.09 43.84 44.70 1,194,592 +0.41(+0.92%)
Oct 30, 2007 44.43 44.78 43.79 44.30 1,733,803 -0.93(-2.07%)
Oct 29, 2007 44.34 45.88 43.94 45.23 2,426,124 +0.95(+2.15%)
Oct 26, 2007 43.88 44.59 43.30 44.28 1,712,397 +1.11(+2.57%)
Oct 25, 2007 42.95 43.58 42.34 43.17 2,166,112 +0.45(+1.06%)
Oct 24, 2007 40.93 42.80 40.93 42.72 2,358,119 +1.62(+3.95%)
Oct 23, 2007 40.73 41.34 39.72 41.09 1,319,638 +0.54(+1.32%)
Oct 22, 2007 40.08 41.16 39.75 40.56 1,715,791 -0.05(-0.11%)
Oct 19, 2007 41.28 41.37 40.37 40.60 2,338,801 -1.07(-2.57%)
Oct 18, 2007 37.46 42.33 37.32 41.68 3,880,598 +2.30(+5.84%)
Oct 17, 2007 40.80 41.07 39.13 39.38 2,584,324 -1.11(-2.74%)
Oct 16, 2007 40.87 40.87 40.17 40.49 1,054,405 -0.84(-2.02%)
Oct 15, 2007 42.08 42.26 41.02 41.32 1,104,136 -0.60(-1.43%)
Oct 12, 2007 41.49 42.43 41.48 41.92 1,288,050 -0.84(-1.97%)
Oct 11, 2007 44.06 44.36 41.97 42.76 1,138,857 -1.01(-2.31%)
Oct 10, 2007 44.36 44.60 43.30 43.78 959,381 -0.67(-1.52%)
Oct 09, 2007 44.47 44.56 43.75 44.45 763,589 +0.04(+0.09%)
Oct 08, 2007 44.05 45.02 43.88 44.41 975,174 +0.35(+0.80%)
Oct 05, 2007 43.48 44.50 43.08 44.06 731,218 +0.76(+1.75%)
Oct 04, 2007 43.63 43.68 42.73 43.30 448,363 -0.21(-0.49%)
Oct 03, 2007 43.82 44.58 43.49 43.52 712,813 -0.61(-1.39%)
Oct 02, 2007 43.63 44.29 43.32 44.13 763,458 +0.21(+0.47%)
Oct 01, 2007 43.29 44.18 43.18 43.92 814,233 +0.61(+1.40%)
Sep 28, 2007 43.82 44.37 43.09 43.32 1,230,618 -0.51(-1.15%)
Sep 27, 2007 42.90 44.01 42.59 43.82 776,511 +1.45(+3.42%)
Sep 26, 2007 42.14 42.98 42.02 42.37 865,400 +0.43(+1.02%)
Sep 25, 2007 41.36 41.99 41.18 41.95 794,785 +0.03(+0.07%)
Sep 24, 2007 41.75 42.79 41.10 41.91 2,018,094 -0.74(-1.72%)
Sep 21, 2007 42.90 43.30 42.57 42.65 883,152 -0.12(-0.29%)
Sep 20, 2007 42.95 43.67 42.60 42.77 824,676 +0.02(+0.05%)
Sep 19, 2007 42.87 44.43 42.53 42.75 1,283,482 +0.40(+0.94%)
Sep 18, 2007 40.72 42.70 40.43 42.35 1,202,293 +1.84(+4.54%)
Sep 17, 2007 40.88 41.32 40.44 40.51 646,244 -0.48(-1.18%)
Sep 14, 2007 40.57 41.14 39.95 40.99 608,130 +0.43(+1.06%)
Sep 13, 2007 40.32 40.99 40.32 40.57 914,348 +0.42(+1.05%)
Sep 12, 2007 39.99 40.74 39.97 40.14 647,680 -0.45(-1.11%)
Sep 11, 2007 39.84 40.87 39.95 40.60 927,793 +0.76(+1.90%)
Sep 10, 2007 40.86 41.36 39.65 39.84 1,021,773 -0.77(-1.89%)
Sep 07, 2007 40.83 41.55 40.37 40.60 1,645,436 -0.77(-1.85%)
Sep 06, 2007 40.99 42.28 40.81 41.37 1,172,794 +0.74(+1.83%)
Sep 05, 2007 40.72 41.58 40.34 40.63 1,261,031 -0.44(-1.08%)
Sep 04, 2007 40.41 41.34 40.11 41.07 1,154,520 +0.49(+1.21%)
Aug 31, 2007 40.31 40.92 39.77 40.58 1,433,458 +0.90(+2.26%)
Aug 30, 2007 39.44 40.14 39.36 39.69 1,176,188 -0.15(-0.38%)
Aug 29, 2007 39.27 39.90 38.87 39.84 1,063,020 +1.12(+2.89%)
Aug 28, 2007 40.10 40.25 38.65 38.72 1,213,127 -1.72(-4.26%)
Aug 27, 2007 40.18 40.95 39.62 40.44 835,248 +0.19(+0.48%)
Aug 24, 2007 39.26 40.33 39.06 40.25 1,028,952 +1.33(+3.40%)
Aug 23, 2007 39.23 39.42 38.31 38.93 860,310 -0.10(-0.26%)
Aug 22, 2007 37.85 39.29 37.69 39.03 1,591,397 +1.56(+4.17%)
Aug 21, 2007 35.52 37.74 35.30 37.46 2,338,540 +1.94(+5.46%)
Aug 20, 2007 35.26 36.07 34.61 35.52 1,269,254 +0.21(+0.59%)
Aug 17, 2007 34.48 35.44 33.02 35.32 2,665,312 +2.12(+6.39%)
Aug 16, 2007 34.51 34.51 30.58 33.20 4,801,996 -2.57(-7.18%)
Aug 15, 2007 36.08 37.36 35.59 35.76 1,448,801 -0.84(-2.30%)
Aug 14, 2007 38.39 38.39 36.48 36.61 1,127,501 -1.03(-2.75%)
Aug 13, 2007 38.60 39.42 37.42 37.64 1,303,322 -0.17(-0.45%)
Aug 10, 2007 36.69 38.60 35.77 37.81 2,507,313 +0.35(+0.94%)
Aug 09, 2007 37.62 38.95 36.89 37.46 2,716,157 -1.19(-3.07%)
Aug 08, 2007 38.80 39.64 38.21 38.64 2,365,222 +0.41(+1.06%)
Aug 07, 2007 37.95 38.77 37.09 38.24 1,787,628 +0.16(+0.42%)
Aug 06, 2007 38.76 39.07 37.16 38.08 1,828,222 -0.08(-0.20%)
Aug 03, 2007 38.29 40.07 38.06 38.15 1,785,392 -1.92(-4.78%)
Aug 02, 2007 40.12 40.63 39.84 40.07 1,421,841 -0.02(-0.06%)
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.