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 (%)
Feb 28, 2006 16.56 16.62 15.72 15.78 1,325,642 -0.78(-4.73%)
Feb 27, 2006 16.84 16.86 16.48 16.56 1,119,930 -0.21(-1.28%)
Feb 24, 2006 16.70 16.81 16.40 16.78 994,623 +0.21(+1.25%)
Feb 23, 2006 16.33 16.93 16.32 16.57 1,356,447 +0.33(+2.03%)
Feb 22, 2006 16.23 16.43 15.92 16.24 704,329 +0.11(+0.71%)
Feb 21, 2006 15.98 16.22 15.76 16.13 972,694 +0.25(+1.56%)
Feb 17, 2006 15.86 15.96 15.35 15.88 1,261,945 +0.15(+0.96%)
Feb 16, 2006 15.33 15.92 15.06 15.73 1,650,396 +0.76(+5.05%)
Feb 15, 2006 15.00 15.11 14.53 14.97 665,693 +0.01(+0.04%)
Feb 14, 2006 14.58 15.07 14.56 14.97 747,403 +0.45(+3.13%)
Feb 13, 2006 14.88 14.88 14.34 14.51 847,910 -0.37(-2.46%)
Feb 10, 2006 14.52 14.99 14.21 14.88 1,057,538 +0.32(+2.21%)
Feb 09, 2006 15.03 15.13 14.53 14.56 862,529 -0.44(-2.92%)
Feb 08, 2006 15.09 15.10 14.56 14.99 1,163,526 -0.09(-0.61%)
Feb 07, 2006 15.71 15.77 15.08 15.09 1,030,388 -0.81(-5.10%)
Feb 06, 2006 15.67 16.08 15.53 15.90 1,263,511 +0.27(+1.75%)
Feb 03, 2006 15.61 15.90 15.54 15.62 985,747 -0.23(-1.47%)
Feb 02, 2006 16.04 16.39 15.57 15.86 2,585,499 +0.84(+5.59%)
Feb 01, 2006 15.13 15.24 14.86 15.02 950,244 -0.21(-1.37%)
Jan 31, 2006 14.84 15.43 14.63 15.23 1,135,071 -0.05(-0.33%)
Jan 30, 2006 15.45 15.59 15.24 15.28 744,531 -0.17(-1.10%)
Jan 27, 2006 14.97 15.64 15.05 15.45 854,436 +0.47(+3.17%)
Jan 26, 2006 14.77 15.01 14.69 14.97 817,105 +0.21(+1.40%)
Jan 25, 2006 14.87 15.10 14.66 14.77 778,208 -0.00(-0.01%)
Jan 24, 2006 14.23 14.84 14.22 14.77 1,596,096 +0.63(+4.43%)
Jan 23, 2006 13.98 14.36 13.92 14.14 1,452,254 +0.22(+1.58%)
Jan 20, 2006 13.11 14.30 13.11 13.92 2,508,487 +0.81(+6.21%)
Jan 19, 2006 13.04 13.20 13.00 13.11 1,704,174 +0.25(+1.97%)
Jan 18, 2006 12.64 13.35 12.59 12.85 2,690,966 +0.26(+2.07%)
Jan 17, 2006 12.43 12.66 12.42 12.59 574,323 +0.18(+1.47%)
Jan 13, 2006 13.26 13.26 12.40 12.41 426,304 +0.04(+0.29%)
Jan 12, 2006 12.53 12.60 12.34 12.37 609,565 -0.17(-1.34%)
Jan 11, 2006 12.84 12.92 12.52 12.54 687,882 -0.30(-2.34%)
Jan 10, 2006 12.49 13.01 12.40 12.84 1,203,468 +0.16(+1.25%)
Jan 09, 2006 12.07 12.76 12.07 12.69 1,187,544 +0.60(+4.93%)
Jan 06, 2006 12.06 12.21 12.02 12.09 729,651 +0.03(+0.27%)
Jan 05, 2006 12.07 12.07 11.93 12.06 683,183 +0.01(+0.08%)
Jan 04, 2006 11.89 12.13 11.89 12.05 955,465 -0.02(-0.16%)
Jan 03, 2006 11.87 12.18 11.74 12.07 829,375 +0.36(+3.08%)
Dec 30, 2005 11.84 11.84 11.64 11.71 482,431 -0.17(-1.44%)
Dec 29, 2005 11.97 11.97 11.78 11.88 400,198 -0.07(-0.58%)
Dec 28, 2005 11.68 11.98 11.68 11.95 482,170 +0.22(+1.91%)
Dec 27, 2005 12.12 12.12 11.71 11.72 675,874 -0.35(-2.93%)
Dec 23, 2005 12.05 12.10 11.97 12.08 432,308 +0.05(+0.40%)
Dec 22, 2005 12.11 12.11 11.90 12.03 409,858 -0.03(-0.29%)
Dec 21, 2005 11.97 12.06 11.95 12.06 755,496 +0.08(+0.67%)
Dec 20, 2005 11.86 12.03 11.86 11.98 843,472 +0.12(+1.05%)
Dec 19, 2005 12.01 12.23 11.84 11.86 781,079 -0.16(-1.29%)
Dec 16, 2005 12.25 12.44 12.01 12.01 1,389,862 -0.24(-1.97%)
Dec 15, 2005 12.47 12.50 12.23 12.25 554,483 -0.21(-1.72%)
Dec 14, 2005 12.34 12.52 12.34 12.47 495,223 +0.02(+0.17%)
Dec 13, 2005 12.39 12.49 12.26 12.45 627,839 -0.12(-0.98%)
Dec 12, 2005 12.60 12.64 12.55 12.57 516,891 +0.00(+0.03%)
Dec 09, 2005 12.52 12.66 12.44 12.57 425,521 +0.06(+0.44%)
Dec 08, 2005 12.60 12.79 12.39 12.51 867,489 -0.20(-1.58%)
Dec 07, 2005 12.55 12.77 12.54 12.71 498,356 +0.03(+0.23%)
Dec 06, 2005 12.75 12.85 12.64 12.68 1,038,220 -0.08(-0.63%)
Dec 05, 2005 12.83 12.88 12.68 12.76 938,496 +0.12(+0.97%)
Dec 02, 2005 12.76 12.82 12.50 12.64 674,829 -0.12(-0.96%)
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.