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 (%)
Dec 30, 2005 11.84 11.84 11.64 11.71 482,388 -0.17(-1.44%)
Dec 29, 2005 11.97 11.97 11.78 11.88 400,163 -0.07(-0.58%)
Dec 28, 2005 11.68 11.99 11.68 11.95 482,127 +0.22(+1.91%)
Dec 27, 2005 12.12 12.12 11.71 11.72 675,813 -0.35(-2.93%)
Dec 23, 2005 12.06 12.10 11.97 12.08 432,270 +0.05(+0.40%)
Dec 22, 2005 12.11 12.11 11.90 12.03 409,821 -0.03(-0.29%)
Dec 21, 2005 11.97 12.07 11.95 12.06 755,428 +0.08(+0.67%)
Dec 20, 2005 11.86 12.03 11.86 11.98 843,396 +0.12(+1.05%)
Dec 19, 2005 12.02 12.23 11.84 11.86 781,009 -0.16(-1.29%)
Dec 16, 2005 12.26 12.44 12.01 12.01 1,389,738 -0.24(-1.97%)
Dec 15, 2005 12.47 12.50 12.23 12.26 554,433 -0.21(-1.72%)
Dec 14, 2005 12.35 12.53 12.35 12.47 495,179 +0.02(+0.17%)
Dec 13, 2005 12.39 12.49 12.26 12.45 627,783 -0.12(-0.98%)
Dec 12, 2005 12.60 12.64 12.55 12.57 516,844 +0.00(+0.03%)
Dec 09, 2005 12.52 12.66 12.44 12.57 425,483 +0.06(+0.44%)
Dec 08, 2005 12.60 12.79 12.39 12.51 867,411 -0.20(-1.58%)
Dec 07, 2005 12.55 12.77 12.54 12.71 498,311 +0.03(+0.23%)
Dec 06, 2005 12.75 12.85 12.65 12.68 1,038,127 -0.08(-0.63%)
Dec 05, 2005 12.83 12.88 12.68 12.76 938,412 +0.12(+0.97%)
Dec 02, 2005 12.76 12.82 12.50 12.64 674,769 -0.12(-0.96%)
Dec 01, 2005 12.44 12.79 12.40 12.76 1,030,818 +0.41(+3.30%)
Nov 30, 2005 12.27 12.48 12.21 12.36 1,119,047 +0.01(+0.06%)
Nov 29, 2005 12.00 12.42 12.00 12.35 1,093,727 +0.35(+2.94%)
Nov 28, 2005 12.45 12.45 11.99 12.00 890,382 -0.44(-3.53%)
Nov 25, 2005 12.16 12.44 12.13 12.44 201,778 +0.28(+2.30%)
Nov 23, 2005 12.26 12.39 12.09 12.16 683,122 +0.04(+0.30%)
Nov 22, 2005 12.28 12.28 12.01 12.12 625,956 -0.16(-1.31%)
Nov 21, 2005 11.91 12.32 11.89 12.28 526,502 +0.35(+2.94%)
Nov 18, 2005 12.07 12.07 11.73 11.93 1,059,792 -0.13(-1.08%)
Nov 17, 2005 11.87 12.06 11.85 12.06 346,129 +0.27(+2.27%)
Nov 16, 2005 11.67 11.81 11.47 11.79 407,472 +0.20(+1.74%)
Nov 15, 2005 11.70 11.85 11.54 11.59 616,820 -0.14(-1.16%)
Nov 14, 2005 11.88 11.88 11.57 11.73 617,342 -0.06(-0.50%)
Nov 11, 2005 11.46 11.86 11.46 11.79 572,705 +0.23(+1.99%)
Nov 10, 2005 11.53 11.56 11.28 11.56 1,179,345 +0.00(+0.02%)
Nov 09, 2005 11.62 11.73 11.48 11.55 923,272 -0.03(-0.27%)
Nov 08, 2005 11.54 11.76 11.51 11.58 625,956 -0.00(-0.03%)
Nov 07, 2005 11.54 11.64 11.42 11.59 1,044,652 +0.05(+0.42%)
Nov 04, 2005 11.60 11.61 11.39 11.54 858,014 -0.06(-0.48%)
Nov 03, 2005 11.46 11.68 11.45 11.60 957,206 +0.20(+1.75%)
Nov 02, 2005 11.10 11.40 11.06 11.40 908,393 +0.31(+2.78%)
Nov 01, 2005 10.76 11.09 10.76 11.09 776,833 +0.17(+1.53%)
Oct 31, 2005 10.82 11.09 10.70 10.92 1,124,789 +0.32(+3.04%)
Oct 28, 2005 10.33 10.68 10.28 10.60 537,988 +0.30(+2.94%)
Oct 27, 2005 10.51 10.51 10.24 10.30 503,793 -0.21(-2.04%)
Oct 26, 2005 10.62 10.84 10.48 10.51 858,536 +0.00(+0.00%)
Oct 25, 2005 10.63 10.75 10.34 10.51 1,488,147 -0.04(-0.36%)
Oct 24, 2005 10.07 10.57 10.02 10.55 1,182,739 +0.54(+5.38%)
Oct 21, 2005 9.501 10.21 9.501 10.01 1,130,532 +0.54(+5.70%)
Oct 20, 2005 10.27 10.33 9.321 9.472 1,933,991 -0.30(-3.04%)
Oct 19, 2005 9.384 9.769 9.037 9.769 1,255,828 +0.35(+3.76%)
Oct 18, 2005 9.656 9.658 9.370 9.415 684,949 -0.24(-2.50%)
Oct 17, 2005 9.642 9.715 9.577 9.656 540,076 +0.09(+0.94%)
Oct 14, 2005 9.606 9.694 9.384 9.566 506,142 +0.03(+0.32%)
Oct 13, 2005 9.545 9.575 9.311 9.535 841,569 -0.02(-0.18%)
Oct 12, 2005 9.811 9.811 9.319 9.552 887,772 -0.26(-2.64%)
Oct 11, 2005 9.777 9.936 9.761 9.811 537,727 +0.06(+0.63%)
Oct 10, 2005 9.953 10.12 9.731 9.750 854,621 -0.05(-0.55%)
Oct 07, 2005 9.687 9.980 9.658 9.803 581,580 +0.13(+1.33%)
Oct 06, 2005 9.824 9.893 9.476 9.675 825,907 -0.12(-1.19%)
Oct 05, 2005 10.09 10.09 9.729 9.792 1,030,557 -0.30(-2.94%)
Oct 04, 2005 10.18 10.22 9.989 10.09 445,843 -0.10(-0.94%)
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.