Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 30.19 30.58 29.88 30.17 491,046 -0.15(-0.51%)
Dec 28, 2006 30.72 31.38 30.26 30.32 754,974 -0.34(-1.10%)
Dec 27, 2006 30.38 30.71 30.19 30.66 834,857 +0.55(+1.83%)
Dec 26, 2006 29.74 30.28 29.64 30.11 781,601 +0.41(+1.39%)
Dec 22, 2006 29.89 29.89 29.17 29.69 777,555 -0.01(-0.03%)
Dec 21, 2006 29.80 30.03 29.55 29.70 2,099,282 -0.18(-0.59%)
Dec 20, 2006 29.94 30.01 29.63 29.88 1,322,771 -0.02(-0.08%)
Dec 19, 2006 29.50 29.97 29.13 29.90 705,373 +0.28(+0.93%)
Dec 18, 2006 30.30 30.35 29.38 29.63 1,002,324 -0.64(-2.13%)
Dec 15, 2006 30.77 30.87 30.10 30.27 1,319,507 -0.39(-1.27%)
Dec 14, 2006 30.07 30.80 30.00 30.66 1,777,008 +0.71(+2.38%)
Dec 13, 2006 30.13 30.13 29.53 29.95 1,821,127 +0.28(+0.93%)
Dec 12, 2006 30.12 31.22 29.42 29.67 4,314,082 -1.55(-4.96%)
Dec 11, 2006 31.08 31.27 30.65 31.22 2,046,027 +0.25(+0.82%)
Dec 08, 2006 30.42 31.02 30.02 30.97 1,820,866 +0.50(+1.63%)
Dec 07, 2006 30.45 30.80 30.26 30.47 1,446,381 +0.20(+0.66%)
Dec 06, 2006 29.84 30.62 29.45 30.27 1,598,054 +0.38(+1.28%)
Dec 05, 2006 30.14 30.15 29.56 29.89 1,723,622 -0.25(-0.84%)
Dec 04, 2006 28.73 30.23 28.73 30.14 1,661,621 +1.14(+3.94%)
Dec 01, 2006 28.65 29.80 28.46 29.00 1,898,269 -0.49(-1.66%)
Nov 30, 2006 28.65 29.58 28.56 29.49 2,103,589 +0.84(+2.91%)
Nov 29, 2006 27.92 28.72 27.92 28.65 1,447,294 +0.89(+3.20%)
Nov 28, 2006 27.73 27.93 27.58 27.76 1,247,325 -0.16(-0.58%)
Nov 27, 2006 28.73 28.84 27.86 27.93 1,708,089 -0.91(-3.16%)
Nov 24, 2006 29.11 29.14 28.74 28.84 656,425 -0.15(-0.50%)
Nov 22, 2006 29.61 29.89 28.78 28.98 2,173,291 -0.21(-0.73%)
Nov 21, 2006 28.88 29.30 28.48 29.20 3,915,710 +1.96(+7.20%)
Nov 20, 2006 26.09 27.34 26.09 27.24 2,747,223 +1.47(+5.71%)
Nov 17, 2006 25.14 25.95 25.14 25.76 1,063,150 +0.64(+2.53%)
Nov 16, 2006 26.19 26.43 25.08 25.13 1,454,212 -0.90(-3.44%)
Nov 15, 2006 26.51 26.51 25.94 26.03 759,673 -0.34(-1.31%)
Nov 14, 2006 26.18 26.47 25.97 26.37 1,169,400 +0.27(+1.03%)
Nov 13, 2006 25.51 26.10 25.37 26.10 832,116 +0.48(+1.88%)
Nov 10, 2006 25.97 26.19 25.36 25.62 669,739 -0.43(-1.65%)
Nov 09, 2006 26.22 26.64 25.90 26.05 720,775 -0.02(-0.06%)
Nov 08, 2006 26.06 26.30 25.91 26.06 477,863 -0.15(-0.58%)
Nov 07, 2006 26.37 26.55 26.05 26.22 634,366 -0.08(-0.29%)
Nov 06, 2006 25.81 26.47 25.81 26.29 652,770 +0.66(+2.57%)
Nov 03, 2006 25.66 25.89 25.47 25.63 516,499 +0.13(+0.51%)
Nov 02, 2006 25.68 25.77 25.36 25.50 643,633 -0.37(-1.42%)
Nov 01, 2006 26.36 26.72 25.76 25.87 958,728 -0.44(-1.69%)
Oct 31, 2006 26.19 26.57 26.00 26.32 909,780 +0.05(+0.18%)
Oct 30, 2006 26.22 26.39 26.05 26.27 1,082,469 +0.05(+0.18%)
Oct 27, 2006 26.75 26.82 26.13 26.22 1,195,375 -0.51(-1.92%)
Oct 26, 2006 27.07 27.07 26.39 26.74 1,176,840 -0.23(-0.85%)
Oct 25, 2006 26.81 27.00 26.48 26.97 1,138,857 +0.17(+0.63%)
Oct 24, 2006 26.54 27.07 26.20 26.80 1,540,491 +0.27(+1.01%)
Oct 23, 2006 26.14 26.74 25.32 26.53 1,369,369 +0.40(+1.52%)
Oct 20, 2006 27.27 27.43 25.86 26.13 2,444,920 -1.13(-4.16%)
Oct 19, 2006 25.59 27.37 25.50 27.27 2,722,945 +0.58(+2.18%)
Oct 18, 2006 27.27 27.57 26.30 26.68 1,140,031 -0.49(-1.80%)
Oct 17, 2006 27.19 27.28 26.58 27.17 816,974 -0.04(-0.14%)
Oct 16, 2006 27.20 27.33 26.86 27.21 837,337 +0.57(+2.16%)
Oct 13, 2006 26.23 26.91 26.01 26.64 872,579 +0.41(+1.55%)
Oct 12, 2006 25.89 26.24 25.83 26.23 1,159,611 +0.44(+1.72%)
Oct 11, 2006 25.28 26.06 25.21 25.79 960,294 +0.05(+0.21%)
Oct 10, 2006 25.66 26.09 25.51 25.73 907,691 -0.02(-0.06%)
Oct 09, 2006 25.30 26.38 25.29 25.75 1,207,123 +0.54(+2.13%)
Oct 06, 2006 25.13 25.47 24.91 25.21 937,582 +0.02(+0.06%)
Oct 05, 2006 24.03 25.41 23.99 25.20 1,415,185 +1.33(+5.55%)
Oct 04, 2006 23.86 24.16 23.29 23.87 1,030,257 -0.07(-0.29%)
Oct 03, 2006 24.52 24.52 23.70 23.94 1,417,795 -0.92(-3.70%)
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.