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, 2007 39.20 40.03 38.86 39.53 1,574,983 +1.13(+2.93%)
Nov 29, 2007 38.88 39.24 38.20 38.40 2,825,814 -0.56(-1.44%)
Nov 28, 2007 37.57 39.27 37.57 38.96 1,738,450 +1.39(+3.71%)
Nov 27, 2007 37.47 37.93 36.64 37.57 1,380,628 +0.33(+0.88%)
Nov 26, 2007 38.17 38.47 37.18 37.24 1,398,694 -1.03(-2.68%)
Nov 23, 2007 36.44 38.49 36.44 38.26 785,251 +1.99(+5.49%)
Nov 21, 2007 36.24 36.70 35.31 36.27 2,432,955 -0.33(-0.90%)
Nov 20, 2007 36.46 37.70 35.78 36.60 1,800,473 +0.21(+0.59%)
Nov 19, 2007 37.94 37.94 36.25 36.39 1,610,522 -1.85(-4.85%)
Nov 16, 2007 38.47 38.68 37.17 38.24 1,120,668 -0.03(-0.08%)
Nov 15, 2007 39.75 39.76 37.66 38.27 1,514,120 -1.57(-3.94%)
Nov 14, 2007 39.98 40.48 39.24 39.84 1,264,833 +0.52(+1.33%)
Nov 13, 2007 38.88 39.53 38.52 39.32 1,257,786 +1.03(+2.70%)
Nov 12, 2007 40.68 40.68 38.16 38.29 2,343,943 -2.38(-5.84%)
Nov 09, 2007 41.06 41.45 40.29 40.66 1,084,721 -1.05(-2.52%)
Nov 08, 2007 42.72 43.05 41.09 41.71 1,825,510 -0.64(-1.52%)
Nov 07, 2007 43.56 43.78 42.14 42.35 1,107,561 -1.76(-3.99%)
Nov 06, 2007 43.14 44.44 43.14 44.12 1,380,536 +0.97(+2.26%)
Nov 05, 2007 42.89 43.56 42.59 43.14 1,165,426 -0.74(-1.69%)
Nov 02, 2007 43.49 44.76 42.66 43.89 1,338,314 +0.41(+0.93%)
Nov 01, 2007 43.85 43.96 42.93 43.48 1,272,012 -1.23(-2.74%)
Oct 31, 2007 44.42 45.09 43.84 44.71 1,194,485 +0.41(+0.92%)
Oct 30, 2007 44.44 44.78 43.80 44.30 1,733,648 -0.93(-2.07%)
Oct 29, 2007 44.34 45.89 43.95 45.24 2,425,907 +0.95(+2.15%)
Oct 26, 2007 43.89 44.59 43.30 44.29 1,712,244 +1.11(+2.57%)
Oct 25, 2007 42.95 43.58 42.35 43.17 2,165,918 +0.45(+1.06%)
Oct 24, 2007 40.94 42.80 40.94 42.72 2,357,908 +1.62(+3.95%)
Oct 23, 2007 40.74 41.34 39.73 41.10 1,319,520 +0.54(+1.32%)
Oct 22, 2007 40.08 41.16 39.76 40.56 1,715,637 -0.05(-0.11%)
Oct 19, 2007 41.28 41.37 40.38 40.61 2,338,592 -1.07(-2.57%)
Oct 18, 2007 37.47 42.33 37.32 41.68 3,880,251 +2.30(+5.84%)
Oct 17, 2007 40.81 41.08 39.13 39.38 2,584,093 -1.11(-2.74%)
Oct 16, 2007 40.88 40.88 40.17 40.49 1,054,311 -0.84(-2.02%)
Oct 15, 2007 42.08 42.26 41.02 41.33 1,104,037 -0.60(-1.43%)
Oct 12, 2007 41.50 42.43 41.48 41.93 1,287,935 -0.84(-1.97%)
Oct 11, 2007 44.06 44.36 41.97 42.77 1,138,755 -1.01(-2.31%)
Oct 10, 2007 44.36 44.60 43.30 43.78 959,295 -0.67(-1.52%)
Oct 09, 2007 44.48 44.56 43.76 44.45 763,520 +0.04(+0.09%)
Oct 08, 2007 44.06 45.03 43.88 44.42 975,087 +0.35(+0.80%)
Oct 05, 2007 43.48 44.51 43.08 44.06 731,152 +0.76(+1.75%)
Oct 04, 2007 43.63 43.69 42.74 43.30 448,323 -0.21(-0.49%)
Oct 03, 2007 43.83 44.58 43.50 43.52 712,749 -0.61(-1.39%)
Oct 02, 2007 43.63 44.29 43.32 44.13 763,390 +0.21(+0.47%)
Oct 01, 2007 43.29 44.19 43.18 43.93 814,161 +0.61(+1.40%)
Sep 28, 2007 43.83 44.37 43.10 43.32 1,230,508 -0.51(-1.15%)
Sep 27, 2007 42.91 44.02 42.59 43.83 776,441 +1.45(+3.42%)
Sep 26, 2007 42.14 42.98 42.03 42.38 865,323 +0.43(+1.02%)
Sep 25, 2007 41.37 41.99 41.18 41.95 794,714 +0.03(+0.07%)
Sep 24, 2007 41.76 42.79 41.11 41.92 2,017,913 -0.74(-1.72%)
Sep 21, 2007 42.91 43.30 42.58 42.65 883,073 -0.12(-0.29%)
Sep 20, 2007 42.95 43.67 42.61 42.78 824,602 +0.02(+0.05%)
Sep 19, 2007 42.88 44.44 42.53 42.75 1,283,367 +0.40(+0.94%)
Sep 18, 2007 40.72 42.70 40.43 42.35 1,202,186 +1.84(+4.54%)
Sep 17, 2007 40.88 41.33 40.45 40.52 646,186 -0.48(-1.18%)
Sep 14, 2007 40.57 41.14 39.96 41.00 608,075 +0.43(+1.06%)
Sep 13, 2007 40.32 41.00 40.32 40.57 914,267 +0.42(+1.05%)
Sep 12, 2007 39.99 40.75 39.97 40.15 647,622 -0.45(-1.11%)
Sep 11, 2007 39.84 40.88 39.96 40.60 927,710 +0.76(+1.90%)
Sep 10, 2007 40.87 41.36 39.65 39.84 1,021,681 -0.77(-1.89%)
Sep 07, 2007 40.84 41.56 40.37 40.61 1,645,289 -0.77(-1.85%)
Sep 06, 2007 40.99 42.29 40.81 41.37 1,172,689 +0.74(+1.83%)
Sep 05, 2007 40.72 41.58 40.34 40.63 1,260,918 -0.44(-1.08%)
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.