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 (%)
Nov 30, 2015 49.54 50.38 49.16 49.79 446,804 +0.18(+0.36%)
Nov 27, 2015 49.17 49.90 48.95 49.62 167,417 +0.19(+0.39%)
Nov 25, 2015 49.84 49.42 49.42 49.42 229,477 -0.58(-1.17%)
Nov 24, 2015 48.22 50.28 48.22 50.01 547,021 +1.62(+3.34%)
Nov 23, 2015 49.38 49.65 48.34 48.39 418,080 -0.88(-1.79%)
Nov 20, 2015 50.23 50.35 48.97 49.27 357,779 -0.62(-1.24%)
Nov 19, 2015 49.91 50.35 49.58 49.89 598,421 -0.26(-0.52%)
Nov 18, 2015 48.26 50.17 48.04 50.15 520,811 +2.38(+4.98%)
Nov 17, 2015 48.82 48.82 47.67 47.77 416,059 -0.98(-2.00%)
Nov 16, 2015 48.12 48.95 47.89 48.75 482,488 +0.55(+1.15%)
Nov 13, 2015 47.94 48.76 47.69 48.19 426,702 +0.35(+0.74%)
Nov 12, 2015 47.88 48.58 47.70 47.84 636,561 -1.19(-2.42%)
Nov 11, 2015 49.58 50.32 48.70 49.02 348,434 -0.21(-0.43%)
Nov 10, 2015 48.56 49.23 48.56 49.23 447,535 +0.30(+0.62%)
Nov 09, 2015 49.93 49.93 48.53 48.93 419,944 -1.08(-2.17%)
Nov 06, 2015 49.68 50.07 48.97 50.02 351,887 +0.12(+0.24%)
Nov 05, 2015 50.10 50.37 49.44 49.90 483,045 -0.55(-1.08%)
Nov 04, 2015 50.85 51.11 49.83 50.44 509,791 -0.15(-0.30%)
Nov 03, 2015 51.37 51.84 50.39 50.60 676,636 -0.97(-1.88%)
Nov 02, 2015 50.44 51.91 50.23 51.56 701,248 +1.15(+2.28%)
Oct 30, 2015 50.22 50.77 49.58 50.41 553,302 +0.57(+1.15%)
Oct 29, 2015 50.33 50.94 49.80 49.84 481,899 -0.98(-1.92%)
Oct 28, 2015 49.98 51.06 49.60 50.81 650,609 +0.82(+1.63%)
Oct 27, 2015 49.70 50.36 49.34 50.00 578,715 +0.09(+0.19%)
Oct 26, 2015 50.94 51.16 49.85 49.91 556,180 -1.15(-2.26%)
Oct 23, 2015 51.29 51.92 50.60 51.06 861,139 +0.11(+0.21%)
Oct 22, 2015 48.54 51.08 48.05 50.95 1,584,817 +4.05(+8.64%)
Oct 21, 2015 47.86 48.09 46.82 46.90 1,151,451 -0.80(-1.67%)
Oct 20, 2015 47.46 48.17 47.17 47.70 625,264 +0.08(+0.18%)
Oct 19, 2015 48.85 48.95 47.44 47.61 812,782 -1.39(-2.83%)
Oct 16, 2015 49.96 50.06 48.72 49.00 736,402 -0.92(-1.85%)
Oct 15, 2015 49.12 49.96 48.58 49.92 578,780 +0.92(+1.89%)
Oct 14, 2015 49.58 49.70 48.64 49.00 651,856 -0.13(-0.27%)
Oct 13, 2015 48.10 49.45 47.70 49.13 915,102 +0.36(+0.74%)
Oct 12, 2015 48.70 48.90 48.00 48.77 930,524 +0.37(+0.76%)
Oct 09, 2015 48.72 49.18 47.90 48.40 1,217,568 +0.26(+0.54%)
Oct 08, 2015 47.43 48.43 47.28 48.14 1,174,786 +0.31(+0.65%)
Oct 07, 2015 48.93 49.08 46.47 47.83 1,469,025 -0.21(-0.44%)
Oct 06, 2015 47.69 48.09 47.23 48.04 675,400 +0.40(+0.83%)
Oct 05, 2015 47.53 47.89 47.06 47.65 894,785 +0.80(+1.70%)
Oct 02, 2015 46.00 46.85 45.60 46.85 851,368 +0.69(+1.49%)
Oct 01, 2015 45.80 46.38 45.39 46.16 925,036 +0.75(+1.65%)
Sep 30, 2015 45.49 45.88 44.91 45.41 1,496,537 +0.46(+1.03%)
Sep 29, 2015 45.28 45.47 44.78 44.95 1,845,782 +0.09(+0.21%)
Sep 28, 2015 45.58 45.82 44.82 44.85 1,054,911 -1.32(-2.86%)
Sep 25, 2015 46.59 46.75 45.96 46.17 714,531 -0.20(-0.44%)
Sep 24, 2015 44.93 46.44 44.76 46.38 1,150,743 +1.03(+2.26%)
Sep 23, 2015 46.24 46.40 45.22 45.35 804,162 -0.61(-1.32%)
Sep 22, 2015 45.46 46.30 45.17 45.96 1,366,863 -0.48(-1.03%)
Sep 21, 2015 47.40 47.54 46.22 46.43 1,136,755 -0.88(-1.87%)
Sep 18, 2015 47.83 47.91 46.89 47.32 1,286,582 -0.87(-1.80%)
Sep 17, 2015 48.18 49.00 47.70 48.18 633,087 -0.08(-0.17%)
Sep 16, 2015 47.76 49.07 47.61 48.27 890,769 +0.20(+0.42%)
Sep 15, 2015 47.06 48.29 46.87 48.07 726,566 +0.97(+2.05%)
Sep 14, 2015 48.62 48.62 46.63 47.10 836,117 -1.74(-3.56%)
Sep 11, 2015 48.72 49.20 47.99 48.84 610,559 +0.12(+0.24%)
Sep 10, 2015 48.55 49.04 48.12 48.72 652,921 +0.17(+0.35%)
Sep 09, 2015 49.59 49.76 48.38 48.55 801,452 -0.32(-0.65%)
Sep 08, 2015 51.33 51.33 48.33 48.87 750,719 +1.93(+4.10%)
Sep 04, 2015 47.79 46.95 46.95 46.95 591,855 -1.29(-2.68%)
Sep 03, 2015 48.83 49.97 48.22 48.24 640,265 -0.27(-0.55%)
Sep 02, 2015 48.81 48.81 47.59 48.51 566,399 +0.57(+1.19%)
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.