Skip to main content

Reliance Inc (NY: RS )

281.08 -5.06 (-1.77%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 42.10 42.56 41.39 41.57 928,053 -0.53(-1.25%)
Feb 28, 2012 42.01 42.54 41.71 42.10 577,486 +0.05(+0.13%)
Feb 27, 2012 41.84 42.28 41.10 42.04 578,161 -0.18(-0.42%)
Feb 24, 2012 42.37 43.03 42.06 42.22 534,443 -0.12(-0.29%)
Feb 23, 2012 41.61 42.61 41.30 42.34 852,890 +0.66(+1.59%)
Feb 22, 2012 43.24 44.07 41.39 41.68 2,276,945 -2.30(-5.23%)
Feb 21, 2012 43.34 44.53 43.26 43.98 919,070 +0.87(+2.02%)
Feb 17, 2012 43.41 43.50 42.71 43.11 828,148 +0.00(+0.00%)
Feb 16, 2012 41.15 43.37 40.25 43.11 1,811,293 +2.61(+6.44%)
Feb 15, 2012 41.80 41.93 40.05 40.50 1,288,693 -0.93(-2.24%)
Feb 14, 2012 41.67 41.76 40.72 41.43 1,118,668 -0.38(-0.90%)
Feb 13, 2012 41.79 41.87 40.84 41.80 641,277 +0.40(+0.97%)
Feb 10, 2012 41.40 41.73 40.90 41.40 679,166 -0.74(-1.76%)
Feb 09, 2012 42.10 42.34 41.29 42.14 496,591 +0.09(+0.22%)
Feb 08, 2012 42.27 42.78 41.90 42.05 409,036 -0.14(-0.33%)
Feb 07, 2012 42.21 42.75 41.74 42.19 455,715 -0.08(-0.18%)
Feb 06, 2012 42.98 43.13 42.24 42.27 677,363 -0.94(-2.18%)
Feb 03, 2012 42.68 43.63 42.66 43.21 646,260 +1.02(+2.41%)
Feb 02, 2012 42.25 42.87 41.89 42.19 428,819 +0.11(+0.26%)
Feb 01, 2012 41.53 42.50 41.30 42.08 647,465 +1.03(+2.50%)
Jan 31, 2012 42.35 42.41 40.84 41.06 1,027,444 -0.72(-1.72%)
Jan 30, 2012 41.18 41.94 40.38 41.77 1,052,633 -0.62(-1.46%)
Jan 27, 2012 42.42 42.73 41.97 42.39 798,105 -0.28(-0.65%)
Jan 26, 2012 43.11 43.26 42.20 42.67 1,053,014 -0.46(-1.07%)
Jan 25, 2012 41.75 43.26 41.54 43.13 851,894 +1.13(+2.68%)
Jan 24, 2012 41.46 42.04 40.75 42.01 1,067,506 +0.11(+0.26%)
Jan 23, 2012 42.52 42.82 41.67 41.90 1,455,539 -0.48(-1.13%)
Jan 20, 2012 43.06 43.15 42.15 42.38 1,097,080 -0.88(-2.03%)
Jan 19, 2012 43.14 44.22 43.05 43.26 1,221,347 +0.19(+0.43%)
Jan 18, 2012 41.90 43.19 41.78 43.07 465,273 +1.13(+2.69%)
Jan 17, 2012 42.01 42.41 41.50 41.94 477,588 +0.52(+1.27%)
Jan 13, 2012 41.47 41.47 40.47 41.42 536,504 -0.69(-1.65%)
Jan 12, 2012 41.73 42.22 41.05 42.11 574,388 +0.54(+1.30%)
Jan 11, 2012 41.63 41.73 41.07 41.57 703,410 +0.14(+0.34%)
Jan 10, 2012 41.33 42.06 41.18 41.43 892,385 +0.90(+2.23%)
Jan 09, 2012 40.86 41.33 40.33 40.53 598,498 -0.26(-0.64%)
Jan 06, 2012 40.21 40.96 39.47 40.79 1,095,497 +0.51(+1.26%)
Jan 05, 2012 39.33 40.41 38.55 40.28 1,517,213 +0.56(+1.42%)
Jan 04, 2012 38.82 39.97 38.60 39.72 1,064,270 +2.15(+5.71%)
Dec 30, 2011 37.42 37.81 37.42 37.58 428,552 +0.15(+0.41%)
Dec 29, 2011 37.14 37.81 37.01 37.42 466,857 +0.54(+1.46%)
Dec 28, 2011 37.85 37.93 36.65 36.88 470,444 -1.03(-2.73%)
Dec 27, 2011 38.18 38.55 37.81 37.91 316,490 -0.54(-1.40%)
Dec 23, 2011 38.21 38.49 37.92 38.46 314,345 +1.12(+3.00%)
Dec 21, 2011 37.31 37.75 36.73 37.34 496,193 -0.15(-0.41%)
Dec 20, 2011 36.27 37.91 36.27 37.49 1,418,508 +1.87(+5.24%)
Dec 19, 2011 36.82 37.03 35.49 35.62 681,550 -1.03(-2.82%)
Dec 16, 2011 36.09 37.01 35.95 36.66 1,298,862 +0.92(+2.57%)
Dec 15, 2011 35.87 36.10 35.14 35.74 599,991 +0.48(+1.36%)
Dec 14, 2011 35.30 35.76 34.46 35.26 756,510 -0.33(-0.93%)
Dec 13, 2011 36.96 37.36 35.32 35.59 767,992 -0.99(-2.70%)
Dec 12, 2011 36.99 37.26 36.02 36.58 1,240,552 -1.44(-3.80%)
Dec 09, 2011 37.27 38.19 37.02 38.02 589,075 +0.93(+2.50%)
Dec 08, 2011 38.15 38.36 36.75 37.10 779,797 -1.57(-4.07%)
Dec 07, 2011 38.02 39.01 37.30 38.67 1,029,480 +0.19(+0.50%)
Dec 06, 2011 38.23 38.93 37.58 38.48 921,978 +0.23(+0.61%)
Dec 05, 2011 38.46 39.30 37.83 38.25 1,401,681 +0.54(+1.43%)
Dec 02, 2011 38.00 38.36 37.56 37.71 1,139,717 +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.