Skip to main content

Reliance Inc (NY: RS )

336.42 -0.48 (-0.14%)
Streaming Delayed Price Updated: 9:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 114.77 114.97 112.06 112.10 495,709 -3.26(-2.83%)
Nov 27, 2020 115.86 116.43 114.92 115.36 147,120 -0.18(-0.16%)
Nov 25, 2020 116.09 116.43 113.77 115.54 238,650 -1.17(-1.00%)
Nov 24, 2020 114.29 117.13 113.73 116.71 506,834 +2.69(+2.36%)
Nov 23, 2020 113.72 114.72 112.63 114.02 240,331 +1.54(+1.37%)
Nov 20, 2020 112.26 113.29 111.64 112.48 285,414 +0.34(+0.31%)
Nov 19, 2020 112.53 113.72 111.62 112.14 252,968 -0.19(-0.17%)
Nov 18, 2020 114.90 115.32 112.30 112.32 549,821 -2.71(-2.35%)
Nov 17, 2020 112.95 115.28 112.57 115.03 302,871 +0.66(+0.58%)
Nov 16, 2020 114.52 115.47 112.89 114.37 370,572 +2.48(+2.22%)
Nov 13, 2020 109.93 112.44 109.93 111.89 161,421 +2.98(+2.74%)
Nov 12, 2020 110.21 110.56 107.82 108.91 223,523 -2.05(-1.85%)
Nov 11, 2020 112.84 112.93 109.83 110.96 240,218 -1.67(-1.49%)
Nov 10, 2020 111.68 113.95 110.90 112.63 365,796 +1.68(+1.52%)
Nov 09, 2020 113.31 115.64 109.07 110.95 379,508 +4.65(+4.37%)
Nov 06, 2020 107.33 107.85 105.74 106.30 222,589 +0.17(+0.16%)
Nov 05, 2020 103.71 107.48 103.71 106.13 265,543 +3.65(+3.56%)
Nov 04, 2020 104.17 105.11 101.63 102.48 307,008 -3.15(-2.98%)
Nov 03, 2020 106.58 106.58 104.83 105.63 326,998 +0.63(+0.60%)
Nov 02, 2020 104.53 105.31 103.25 105.00 278,630 +1.83(+1.77%)
Oct 30, 2020 102.42 103.93 101.69 103.17 436,621 +0.27(+0.26%)
Oct 29, 2020 99.79 103.93 99.40 102.90 470,499 +2.24(+2.23%)
Oct 28, 2020 100.58 102.16 100.33 100.66 458,564 -2.41(-2.34%)
Oct 27, 2020 101.50 104.46 101.29 103.07 504,566 +0.94(+0.92%)
Oct 26, 2020 104.15 104.74 101.92 102.14 388,375 -3.16(-3.00%)
Oct 23, 2020 106.58 106.61 104.42 105.30 396,054 +0.47(+0.45%)
Oct 22, 2020 102.23 105.22 101.28 104.83 546,573 -1.19(-1.13%)
Oct 21, 2020 106.27 107.49 106.02 106.02 336,245 -0.23(-0.21%)
Oct 20, 2020 107.47 108.85 106.08 106.25 371,880 -0.15(-0.14%)
Oct 19, 2020 107.37 109.01 105.82 106.40 607,514 -0.80(-0.74%)
Oct 16, 2020 107.24 108.25 106.46 107.19 312,174 +0.03(+0.03%)
Oct 15, 2020 104.80 107.30 104.75 107.16 247,026 +0.82(+0.77%)
Oct 14, 2020 106.57 107.55 105.98 106.34 190,192 +0.18(+0.17%)
Oct 13, 2020 105.48 106.90 104.51 106.16 222,258 -0.41(-0.38%)
Oct 12, 2020 106.14 107.70 105.63 106.57 177,751 +0.79(+0.74%)
Oct 09, 2020 107.01 107.51 105.51 105.78 204,312 -0.24(-0.22%)
Oct 08, 2020 104.12 106.03 103.74 106.02 220,127 +2.41(+2.32%)
Oct 07, 2020 102.52 104.11 100.84 103.61 272,216 +2.77(+2.75%)
Oct 06, 2020 103.25 103.94 100.70 100.84 342,347 -1.70(-1.66%)
Oct 05, 2020 101.40 103.42 101.30 102.54 274,584 +2.22(+2.22%)
Oct 02, 2020 97.38 101.33 97.38 100.32 276,783 +1.16(+1.17%)
Oct 01, 2020 97.03 99.73 96.90 99.16 462,420 +2.57(+2.66%)
Sep 30, 2020 96.61 98.13 95.97 96.59 411,708 -0.09(-0.09%)
Sep 29, 2020 98.28 98.86 96.64 96.67 230,517 -2.03(-2.05%)
Sep 28, 2020 99.16 100.27 98.04 98.70 197,601 +1.56(+1.61%)
Sep 25, 2020 95.61 97.49 95.09 97.14 158,041 +0.68(+0.71%)
Sep 24, 2020 95.21 98.10 94.64 96.46 273,986 +1.09(+1.14%)
Sep 23, 2020 95.20 97.33 95.09 95.37 333,434 -0.04(-0.04%)
Sep 22, 2020 95.94 97.02 94.64 95.41 335,013 -0.44(-0.45%)
Sep 21, 2020 98.78 98.95 94.66 95.84 316,473 -5.06(-5.02%)
Sep 18, 2020 102.36 103.35 100.13 100.91 765,803 -0.83(-0.82%)
Sep 17, 2020 99.76 102.56 98.36 101.74 286,519 +1.01(+1.01%)
Sep 16, 2020 100.94 102.14 100.30 100.73 544,477 +0.04(+0.04%)
Sep 15, 2020 101.11 102.04 100.50 100.69 198,389 +0.28(+0.28%)
Sep 14, 2020 100.13 100.47 99.05 100.41 328,247 +1.01(+1.02%)
Sep 11, 2020 98.77 100.10 97.68 99.39 532,544 +0.80(+0.81%)
Sep 10, 2020 100.77 100.79 98.54 98.60 294,133 -1.55(-1.55%)
Sep 09, 2020 98.92 101.90 98.78 100.15 333,394 +1.83(+1.86%)
Sep 08, 2020 100.64 100.84 98.29 98.32 299,031 -3.86(-3.78%)
Sep 04, 2020 102.93 103.60 100.96 102.18 436,304 +0.93(+0.92%)
Sep 03, 2020 102.84 104.66 100.83 101.26 346,374 -2.15(-2.08%)
Sep 02, 2020 101.05 103.59 100.17 103.41 346,931 +2.11(+2.08%)
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.