Skip to main content

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 68.05 68.05 68.05 0 -1.04(-1.50%)
Dec 29, 2016 69.28 69.56 68.70 69.09 203,815 -0.24(-0.35%)
Dec 28, 2016 70.73 71.54 68.99 69.33 264,239 -1.04(-1.47%)
Dec 27, 2016 70.23 70.88 69.83 70.36 199,310 +0.62(+0.90%)
Dec 23, 2016 69.74 69.74 69.74 0 -0.54(-0.77%)
Dec 22, 2016 71.22 71.71 70.09 70.28 567,070 -0.74(-1.05%)
Dec 21, 2016 70.52 71.35 69.86 71.02 425,004 +0.49(+0.69%)
Dec 20, 2016 69.42 70.77 69.42 70.53 406,715 +1.05(+1.51%)
Dec 19, 2016 69.55 70.21 68.86 69.48 507,173 -0.49(-0.70%)
Dec 16, 2016 70.40 71.46 69.75 69.97 1,004,252 -0.68(-0.96%)
Dec 15, 2016 69.49 70.85 69.20 70.64 576,678 +0.02(+0.02%)
Dec 14, 2016 70.96 72.35 70.63 70.63 556,572 -0.57(-0.81%)
Dec 13, 2016 71.93 72.33 70.43 71.20 664,542 -0.20(-0.28%)
Dec 12, 2016 72.43 72.96 71.34 71.40 479,206 -1.02(-1.41%)
Dec 09, 2016 74.02 74.02 72.24 72.42 604,825 -1.41(-1.91%)
Dec 08, 2016 73.97 74.93 73.38 73.83 591,502 -0.04(-0.06%)
Dec 07, 2016 73.14 74.45 72.69 73.87 994,717 +1.27(+1.76%)
Dec 06, 2016 72.72 73.72 71.54 72.60 1,225,815 -0.74(-1.00%)
Dec 05, 2016 71.87 73.48 71.86 73.33 659,850 +2.30(+3.24%)
Dec 02, 2016 69.54 71.12 69.32 71.03 805,910 +1.27(+1.83%)
Dec 01, 2016 69.80 70.12 69.04 69.75 610,504 +0.37(+0.53%)
Nov 30, 2016 70.61 70.82 68.95 69.39 668,426 -0.48(-0.69%)
Nov 29, 2016 68.16 70.53 68.03 69.87 745,099 -0.34(-0.49%)
Nov 28, 2016 71.11 71.35 69.88 70.21 652,412 -1.07(-1.50%)
Nov 25, 2016 71.32 71.49 70.78 71.28 292,404 +0.09(+0.12%)
Nov 23, 2016 71.19 71.19 71.19 0 +0.69(+0.98%)
Nov 22, 2016 67.20 70.91 66.97 70.50 1,487,934 +3.86(+5.79%)
Nov 21, 2016 66.20 66.72 65.38 66.64 718,418 +1.03(+1.56%)
Nov 18, 2016 65.94 65.94 65.26 65.61 671,308 -0.54(-0.81%)
Nov 17, 2016 67.37 67.48 66.00 66.15 634,948 -1.03(-1.53%)
Nov 16, 2016 67.09 67.53 66.23 67.18 644,351 -0.37(-0.55%)
Nov 15, 2016 65.87 67.65 65.29 67.55 689,073 +0.58(+0.86%)
Nov 14, 2016 67.01 67.65 66.45 66.97 641,410 +0.92(+1.39%)
Nov 11, 2016 66.65 67.14 65.08 66.05 532,773 -0.35(-0.53%)
Nov 10, 2016 66.32 66.96 65.24 66.40 1,360,003 +1.30(+2.00%)
Nov 09, 2016 61.55 65.79 61.03 65.10 2,185,226 +6.04(+10.23%)
Nov 08, 2016 58.39 59.43 58.39 59.06 498,042 +0.37(+0.62%)
Nov 07, 2016 59.02 59.25 58.19 58.69 584,730 +0.67(+1.16%)
Nov 04, 2016 57.26 58.69 57.04 58.02 727,118 +0.72(+1.26%)
Nov 03, 2016 57.09 57.98 57.03 57.30 839,018 +0.39(+0.69%)
Nov 02, 2016 57.31 58.34 56.90 56.91 721,856 -0.66(-1.15%)
Nov 01, 2016 58.99 59.47 57.23 57.57 875,171 -0.96(-1.64%)
Oct 31, 2016 57.51 58.64 57.15 58.53 826,111 +1.28(+2.23%)
Oct 28, 2016 56.83 57.86 56.70 57.25 1,008,700 +0.33(+0.58%)
Oct 27, 2016 57.94 58.05 56.74 56.92 755,549 -1.09(-1.88%)
Oct 26, 2016 58.28 58.99 57.74 58.01 880,298 -0.35(-0.60%)
Oct 25, 2016 58.62 59.49 58.28 58.36 966,568 +0.03(+0.04%)
Oct 24, 2016 59.79 59.79 58.17 58.34 872,647 +0.16(+0.28%)
Oct 21, 2016 58.52 58.83 57.37 58.17 1,462,383 -1.12(-1.89%)
Oct 20, 2016 57.16 59.36 55.40 59.30 2,875,134 -2.45(-3.97%)
Oct 19, 2016 60.56 61.91 60.33 61.75 1,095,108 +1.36(+2.25%)
Oct 18, 2016 60.56 61.11 59.53 60.39 520,754 +1.05(+1.76%)
Oct 17, 2016 58.62 59.47 58.62 59.34 612,689 +0.94(+1.60%)
Oct 14, 2016 58.66 58.90 58.17 58.40 377,292 +0.14(+0.23%)
Oct 13, 2016 58.13 58.63 57.63 58.27 614,076 -1.22(-2.05%)
Oct 12, 2016 59.00 59.66 58.59 59.48 504,634 +0.41(+0.69%)
Oct 11, 2016 59.42 59.87 58.79 59.08 485,243 -0.91(-1.52%)
Oct 10, 2016 59.46 60.77 59.94 59.99 369,684 +0.53(+0.89%)
Oct 07, 2016 60.14 60.91 58.74 59.46 853,497 -0.27(-0.46%)
Oct 06, 2016 59.13 59.85 59.10 59.73 695,745 +0.00(+0.00%)
Oct 05, 2016 59.52 59.76 58.79 59.73 651,290 +0.83(+1.42%)
Oct 04, 2016 59.76 59.82 58.80 58.90 745,540 -1.22(-2.02%)
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.