Skip to main content

Reliance Inc (NY: RS )

285.18 +8.06 (+2.91%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 47.09 48.79 47.09 48.57 421,078 +1.28(+2.72%)
Dec 28, 2012 47.69 47.89 47.21 47.29 449,915 -0.69(-1.44%)
Dec 27, 2012 48.41 48.64 47.47 47.98 519,358 -0.23(-0.49%)
Dec 26, 2012 48.44 48.93 48.18 48.21 427,799 +0.00(+0.00%)
Dec 24, 2012 48.21 48.31 48.03 48.21 210,851 -0.15(-0.31%)
Dec 21, 2012 47.40 48.43 47.40 48.36 913,091 -0.21(-0.44%)
Dec 20, 2012 47.63 48.57 47.45 48.57 843,950 +0.96(+2.02%)
Dec 19, 2012 47.63 48.37 47.55 47.61 845,389 -0.16(-0.34%)
Dec 18, 2012 46.96 48.29 46.86 47.78 1,063,899 +0.81(+1.74%)
Dec 17, 2012 46.47 46.98 46.35 46.96 558,189 +0.54(+1.16%)
Dec 14, 2012 46.08 46.81 45.40 46.42 755,526 +1.03(+2.26%)
Dec 13, 2012 45.43 45.82 45.25 45.39 410,475 -0.02(-0.05%)
Dec 12, 2012 45.74 46.22 45.20 45.42 653,593 -0.23(-0.50%)
Dec 11, 2012 44.87 45.68 44.21 45.64 752,074 +0.84(+1.87%)
Dec 10, 2012 44.59 44.91 44.34 44.81 577,312 +0.13(+0.28%)
Dec 07, 2012 44.66 44.79 44.21 44.68 286,873 +0.17(+0.39%)
Dec 06, 2012 44.23 44.51 44.09 44.51 585,039 +0.30(+0.67%)
Dec 05, 2012 44.23 44.53 43.75 44.21 648,674 +0.20(+0.46%)
Dec 04, 2012 43.94 44.72 43.67 44.01 511,766 -0.18(-0.41%)
Nov 30, 2012 44.38 44.49 43.84 44.19 762,584 -0.14(-0.32%)
Nov 29, 2012 44.71 45.02 44.02 44.33 485,605 +0.14(+0.32%)
Nov 28, 2012 43.51 44.23 43.16 44.19 378,937 +0.35(+0.80%)
Nov 27, 2012 44.07 44.52 43.79 43.83 615,283 -0.26(-0.59%)
Nov 26, 2012 44.39 44.62 43.73 44.09 460,885 -0.31(-0.70%)
Nov 23, 2012 44.07 44.50 43.96 44.41 284,799 +0.58(+1.32%)
Nov 21, 2012 43.72 44.09 43.57 43.83 470,230 +0.13(+0.30%)
Nov 20, 2012 43.34 43.94 43.27 43.70 1,019,503 +0.16(+0.38%)
Nov 19, 2012 42.88 43.65 42.88 43.53 770,607 +1.39(+3.29%)
Nov 16, 2012 42.04 42.49 41.41 42.14 875,902 +0.25(+0.60%)
Nov 15, 2012 42.41 42.89 41.87 41.89 765,372 -0.62(-1.45%)
Nov 14, 2012 43.41 43.50 42.35 42.51 656,849 -0.69(-1.59%)
Nov 13, 2012 42.63 43.59 42.63 43.20 663,440 -0.11(-0.25%)
Nov 12, 2012 43.90 43.91 43.04 43.31 494,005 +0.01(+0.02%)
Nov 09, 2012 42.57 43.99 42.31 43.30 984,694 +0.58(+1.35%)
Nov 08, 2012 43.06 43.24 42.54 42.72 698,070 -0.54(-1.24%)
Nov 07, 2012 42.31 44.08 42.31 43.26 1,185,899 -1.35(-3.03%)
Nov 06, 2012 44.08 45.05 43.86 44.61 882,094 +0.75(+1.71%)
Nov 05, 2012 43.45 44.14 43.26 43.86 736,431 +0.40(+0.92%)
Nov 02, 2012 45.68 45.77 43.31 43.46 1,481,774 -1.97(-4.33%)
Nov 01, 2012 42.95 45.43 42.31 45.43 1,105,016 +3.04(+7.18%)
Oct 31, 2012 42.79 42.79 42.01 42.39 538,664 -0.46(-1.07%)
Oct 26, 2012 42.84 42.85 42.85 42.85 625,256 +0.12(+0.29%)
Oct 25, 2012 41.48 42.78 41.19 42.72 1,105,304 +2.07(+5.10%)
Oct 24, 2012 41.36 41.36 40.56 40.65 674,607 -0.34(-0.84%)
Oct 23, 2012 40.79 41.25 40.39 40.99 574,631 -0.12(-0.30%)
Oct 19, 2012 41.15 41.39 40.90 41.11 472,785 -0.19(-0.45%)
Oct 18, 2012 41.28 41.71 41.03 41.30 894,193 -0.27(-0.66%)
Oct 17, 2012 41.56 42.45 40.94 41.57 1,703,409 +0.25(+0.60%)
Oct 16, 2012 40.37 41.44 40.26 41.32 740,019 +1.26(+3.15%)
Oct 15, 2012 39.39 40.08 38.97 40.06 368,753 +0.80(+2.03%)
Oct 12, 2012 39.51 39.74 38.78 39.27 616,464 -0.23(-0.57%)
Oct 11, 2012 39.36 39.70 39.13 39.49 957,129 +0.40(+1.02%)
Oct 10, 2012 39.66 39.73 38.84 39.09 816,625 -0.62(-1.57%)
Oct 09, 2012 40.30 41.01 39.59 39.72 840,013 -0.53(-1.32%)
Oct 08, 2012 39.90 40.64 39.86 40.25 561,006 -0.16(-0.39%)
Oct 05, 2012 41.07 41.15 40.24 40.40 451,642 -0.27(-0.65%)
Oct 04, 2012 40.14 40.89 40.07 40.67 398,174 +0.81(+2.04%)
Oct 03, 2012 40.28 40.43 39.68 39.86 414,312 -0.38(-0.95%)
Oct 02, 2012 40.49 40.68 39.92 40.24 478,017 +0.04(+0.10%)
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.