Skip to main content

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 42.10 42.57 41.39 41.58 927,970 -0.53(-1.25%)
Feb 28, 2012 42.02 42.54 41.72 42.10 577,434 +0.05(+0.13%)
Feb 27, 2012 41.85 42.29 41.11 42.05 578,109 -0.18(-0.42%)
Feb 24, 2012 42.37 43.04 42.06 42.23 534,396 -0.12(-0.29%)
Feb 23, 2012 41.62 42.61 41.30 42.35 852,814 +0.66(+1.59%)
Feb 22, 2012 43.24 44.07 41.39 41.68 2,276,741 -2.30(-5.23%)
Feb 21, 2012 43.34 44.53 43.26 43.98 918,988 +0.87(+2.02%)
Feb 17, 2012 43.41 43.51 42.71 43.11 828,074 +0.00(+0.00%)
Feb 16, 2012 41.15 43.38 40.26 43.11 1,811,131 +2.61(+6.44%)
Feb 15, 2012 41.81 41.93 40.06 40.50 1,288,577 -0.93(-2.24%)
Feb 14, 2012 41.68 41.76 40.72 41.43 1,118,568 -0.38(-0.90%)
Feb 13, 2012 41.79 41.88 40.84 41.81 641,219 +0.40(+0.97%)
Feb 10, 2012 41.41 41.74 40.91 41.41 679,105 -0.74(-1.76%)
Feb 09, 2012 42.10 42.35 41.29 42.15 496,546 +0.09(+0.22%)
Feb 08, 2012 42.27 42.78 41.90 42.06 409,000 -0.14(-0.33%)
Feb 07, 2012 42.22 42.76 41.75 42.19 455,674 -0.08(-0.18%)
Feb 06, 2012 42.98 43.14 42.25 42.27 677,302 -0.94(-2.18%)
Feb 03, 2012 42.68 43.64 42.66 43.21 646,202 +1.02(+2.41%)
Feb 02, 2012 42.26 42.87 41.89 42.19 428,781 +0.11(+0.26%)
Feb 01, 2012 41.53 42.50 41.30 42.09 647,407 +1.03(+2.50%)
Jan 31, 2012 42.36 42.41 40.84 41.06 1,027,352 -0.72(-1.72%)
Jan 30, 2012 41.18 41.94 40.38 41.78 1,052,539 -0.62(-1.46%)
Jan 27, 2012 42.43 42.73 41.98 42.39 798,034 -0.28(-0.65%)
Jan 26, 2012 43.11 43.27 42.20 42.67 1,052,919 -0.46(-1.07%)
Jan 25, 2012 41.75 43.26 41.55 43.14 851,817 +1.13(+2.68%)
Jan 24, 2012 41.46 42.04 40.75 42.01 1,067,410 +0.11(+0.26%)
Jan 23, 2012 42.53 42.82 41.68 41.90 1,455,409 -0.48(-1.13%)
Jan 20, 2012 43.07 43.15 42.16 42.38 1,096,982 -0.88(-2.03%)
Jan 19, 2012 43.14 44.22 43.06 43.26 1,221,237 +0.19(+0.43%)
Jan 18, 2012 41.90 43.20 41.79 43.07 465,231 +1.13(+2.69%)
Jan 17, 2012 42.02 42.42 41.50 41.95 477,545 +0.52(+1.27%)
Jan 13, 2012 41.48 41.48 40.47 41.42 536,456 -0.69(-1.65%)
Jan 12, 2012 41.73 42.23 41.06 42.12 574,336 +0.54(+1.30%)
Jan 11, 2012 41.64 41.73 41.08 41.58 703,347 +0.14(+0.34%)
Jan 10, 2012 41.33 42.06 41.18 41.44 892,305 +0.90(+2.23%)
Jan 09, 2012 40.87 41.33 40.33 40.53 598,445 -0.26(-0.64%)
Jan 06, 2012 40.22 40.97 39.47 40.80 1,095,398 +0.51(+1.26%)
Jan 05, 2012 39.34 40.41 38.55 40.29 1,517,077 +0.56(+1.42%)
Jan 04, 2012 38.82 39.97 38.61 39.72 1,064,175 +2.15(+5.71%)
Dec 30, 2011 37.42 37.81 37.42 37.58 428,514 +0.15(+0.41%)
Dec 29, 2011 37.14 37.81 37.02 37.42 466,816 +0.54(+1.46%)
Dec 28, 2011 37.86 37.93 36.65 36.88 470,402 -1.03(-2.73%)
Dec 27, 2011 38.18 38.55 37.82 37.92 316,461 -0.54(-1.40%)
Dec 23, 2011 38.21 38.50 37.93 38.46 314,317 +1.12(+3.00%)
Dec 21, 2011 37.31 37.75 36.73 37.34 496,148 -0.15(-0.41%)
Dec 20, 2011 36.27 37.92 36.27 37.49 1,418,381 +1.87(+5.24%)
Dec 19, 2011 36.82 37.03 35.49 35.63 681,489 -1.03(-2.82%)
Dec 16, 2011 36.10 37.02 35.95 36.66 1,298,746 +0.92(+2.57%)
Dec 15, 2011 35.87 36.10 35.15 35.74 599,937 +0.48(+1.36%)
Dec 14, 2011 35.30 35.77 34.46 35.26 756,442 -0.33(-0.93%)
Dec 13, 2011 36.96 37.36 35.33 35.60 767,923 -0.99(-2.70%)
Dec 12, 2011 36.99 37.26 36.02 36.58 1,240,440 -1.44(-3.80%)
Dec 09, 2011 37.28 38.19 37.02 38.03 589,023 +0.93(+2.50%)
Dec 08, 2011 38.15 38.37 36.75 37.10 779,727 -1.57(-4.07%)
Dec 07, 2011 38.03 39.02 37.30 38.67 1,029,387 +0.19(+0.50%)
Dec 06, 2011 38.23 38.94 37.58 38.48 921,895 +0.23(+0.61%)
Dec 05, 2011 38.46 39.30 37.83 38.25 1,401,555 +0.54(+1.43%)
Dec 02, 2011 38.00 38.37 37.56 37.71 1,139,615 +0.27(+0.72%)
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.