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 (%)
Nov 30, 2005 11.88 12.08 11.82 11.96 1,156,198 +0.01(+0.06%)
Nov 29, 2005 11.61 12.02 11.61 11.95 1,130,037 +0.34(+2.94%)
Nov 28, 2005 12.05 12.05 11.61 11.61 919,942 -0.42(-3.53%)
Nov 25, 2005 11.77 12.04 11.74 12.04 208,477 +0.27(+2.30%)
Nov 23, 2005 11.87 11.99 11.70 11.77 705,801 +0.04(+0.30%)
Nov 22, 2005 11.89 11.89 11.63 11.73 646,737 -0.16(-1.31%)
Nov 21, 2005 11.53 11.92 11.51 11.89 543,982 +0.34(+2.94%)
Nov 18, 2005 11.68 11.68 11.35 11.55 1,094,976 -0.13(-1.08%)
Nov 17, 2005 11.49 11.67 11.47 11.67 357,620 +0.26(+2.27%)
Nov 16, 2005 11.29 11.43 11.10 11.41 420,999 +0.19(+1.73%)
Nov 15, 2005 11.32 11.47 11.17 11.22 637,297 -0.13(-1.16%)
Nov 14, 2005 11.49 11.50 11.20 11.35 637,837 -0.06(-0.50%)
Nov 11, 2005 11.09 11.48 11.09 11.41 591,718 +0.22(+1.99%)
Nov 10, 2005 11.16 11.19 10.92 11.18 1,218,498 +0.00(+0.02%)
Nov 09, 2005 11.24 11.36 11.11 11.18 953,924 -0.03(-0.26%)
Nov 08, 2005 11.17 11.38 11.14 11.21 646,737 -0.00(-0.03%)
Nov 07, 2005 11.17 11.27 11.05 11.22 1,079,333 +0.05(+0.41%)
Nov 04, 2005 11.22 11.23 11.02 11.17 886,499 -0.05(-0.48%)
Nov 03, 2005 11.10 11.31 11.08 11.22 988,984 +0.19(+1.75%)
Nov 02, 2005 10.74 11.03 10.71 11.03 938,551 +0.30(+2.78%)
Nov 01, 2005 10.41 10.73 10.41 10.73 802,623 +0.16(+1.53%)
Oct 31, 2005 10.47 10.73 10.36 10.57 1,162,131 +0.31(+3.04%)
Oct 28, 2005 10.00 10.34 9.946 10.26 555,848 +0.29(+2.94%)
Oct 27, 2005 10.18 10.18 9.909 9.967 520,518 -0.21(-2.04%)
Oct 26, 2005 10.27 10.49 10.15 10.17 887,038 +0.00(+0.00%)
Oct 25, 2005 10.28 10.41 10.01 10.17 1,537,551 -0.04(-0.36%)
Oct 24, 2005 9.748 10.23 9.694 10.21 1,222,004 +0.52(+5.38%)
Oct 21, 2005 9.195 9.878 9.195 9.690 1,168,064 +0.52(+5.70%)
Oct 20, 2005 9.937 9.996 9.021 9.168 1,998,197 -0.29(-3.04%)
Oct 19, 2005 9.082 9.455 8.747 9.455 1,297,520 +0.34(+3.76%)
Oct 18, 2005 9.346 9.347 9.069 9.112 707,689 -0.23(-2.50%)
Oct 17, 2005 9.333 9.403 9.270 9.346 558,006 +0.09(+0.94%)
Oct 14, 2005 9.297 9.383 9.082 9.258 522,945 +0.03(+0.32%)
Oct 13, 2005 9.238 9.268 9.012 9.229 869,508 -0.02(-0.18%)
Oct 12, 2005 9.496 9.496 9.019 9.246 917,245 -0.25(-2.64%)
Oct 11, 2005 9.462 9.616 9.448 9.496 555,579 +0.06(+0.63%)
Oct 10, 2005 9.633 9.791 9.418 9.436 882,993 -0.05(-0.55%)
Oct 07, 2005 9.375 9.659 9.347 9.488 600,888 +0.12(+1.33%)
Oct 06, 2005 9.509 9.575 9.171 9.364 853,326 -0.11(-1.19%)
Oct 05, 2005 9.765 9.765 9.416 9.477 1,064,770 -0.29(-2.94%)
Oct 04, 2005 9.857 9.896 9.668 9.765 460,645 -0.09(-0.94%)
Oct 03, 2005 9.828 9.946 9.789 9.857 507,303 +0.04(+0.45%)
Sep 30, 2005 9.670 9.863 9.600 9.813 756,504 +0.14(+1.48%)
Sep 29, 2005 9.533 9.672 9.522 9.670 449,317 +0.14(+1.44%)
Sep 28, 2005 9.398 9.577 9.398 9.533 600,349 +0.15(+1.64%)
Sep 27, 2005 9.474 9.474 9.284 9.379 432,057 -0.02(-0.24%)
Sep 26, 2005 9.399 9.509 9.260 9.401 732,231 +0.10(+1.10%)
Sep 23, 2005 9.299 9.379 9.066 9.299 561,242 +0.10(+1.09%)
Sep 22, 2005 9.544 9.544 9.097 9.199 586,324 +0.02(+0.18%)
Sep 21, 2005 9.066 9.366 9.062 9.182 608,979 +0.10(+1.12%)
Sep 20, 2005 9.296 9.355 8.964 9.081 1,232,792 -0.22(-2.33%)
Sep 19, 2005 9.312 9.390 9.273 9.297 706,880 -0.01(-0.16%)
Sep 16, 2005 9.309 9.362 9.270 9.312 973,612 +0.04(+0.46%)
Sep 15, 2005 9.173 9.390 9.173 9.270 725,489 +0.17(+1.81%)
Sep 14, 2005 9.186 9.234 9.099 9.105 580,391 -0.04(-0.39%)
Sep 13, 2005 9.216 9.264 9.116 9.140 495,436 -0.08(-0.82%)
Sep 12, 2005 9.101 9.257 9.051 9.216 469,005 +0.07(+0.75%)
Sep 09, 2005 8.992 9.162 8.992 9.147 446,081 +0.19(+2.15%)
Sep 08, 2005 8.986 9.006 8.847 8.954 478,445 -0.04(-0.49%)
Sep 07, 2005 8.997 9.056 8.930 8.999 831,211 +0.10(+1.12%)
Sep 06, 2005 9.030 9.030 8.736 8.899 1,029,979 -0.19(-2.04%)
Sep 02, 2005 9.190 9.212 9.064 9.084 305,298 -0.09(-0.95%)
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.