Skip to main content

Reliance Inc (NY: RS )

286.14 +9.03 (+3.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 55.43 56.02 54.94 55.27 788,709 -0.23(-0.42%)
Feb 27, 2014 54.97 55.61 54.89 55.50 643,013 +0.53(+0.96%)
Feb 26, 2014 54.87 55.97 54.58 54.97 1,222,180 +0.31(+0.57%)
Feb 25, 2014 54.93 55.00 53.62 54.66 1,165,011 -0.30(-0.54%)
Feb 24, 2014 55.83 56.31 54.88 54.96 1,184,209 -1.00(-1.78%)
Feb 21, 2014 56.10 56.50 55.12 55.95 1,318,678 -0.37(-0.67%)
Feb 20, 2014 57.74 57.84 55.90 56.33 1,534,528 -1.41(-2.45%)
Feb 19, 2014 58.82 58.98 57.60 57.74 1,150,015 -1.37(-2.32%)
Feb 18, 2014 59.14 59.48 58.76 59.11 440,178 +0.24(+0.41%)
Feb 14, 2014 58.13 58.87 58.87 58.87 264,367 +0.75(+1.29%)
Feb 13, 2014 57.37 58.26 57.09 58.12 580,849 +0.20(+0.34%)
Feb 12, 2014 57.53 58.03 57.25 57.92 547,856 +0.42(+0.74%)
Feb 11, 2014 57.89 57.95 56.46 57.50 784,345 +2.35(+4.25%)
Feb 10, 2014 55.22 55.34 54.58 55.16 641,822 -0.39(-0.70%)
Feb 07, 2014 55.12 55.65 54.86 55.55 426,223 +0.81(+1.49%)
Feb 06, 2014 54.17 55.54 54.08 54.73 344,478 +0.81(+1.51%)
Feb 05, 2014 53.87 54.20 53.66 53.92 531,676 -0.10(-0.19%)
Feb 04, 2014 53.36 54.59 52.88 54.02 1,321,117 +0.80(+1.50%)
Feb 03, 2014 55.47 55.93 52.98 53.23 1,343,940 -2.58(-4.62%)
Jan 31, 2014 55.33 56.43 55.30 55.80 464,871 -0.48(-0.85%)
Jan 30, 2014 55.65 56.39 54.92 56.28 489,605 +1.03(+1.86%)
Jan 29, 2014 55.21 56.06 54.77 55.25 513,165 -0.35(-0.63%)
Jan 28, 2014 55.37 55.63 54.65 55.60 714,454 +0.61(+1.12%)
Jan 27, 2014 56.36 56.36 54.58 54.99 936,349 -1.17(-2.09%)
Jan 24, 2014 58.84 58.84 56.11 56.16 1,163,919 -3.25(-5.48%)
Jan 23, 2014 60.15 60.15 59.31 59.42 463,400 -0.85(-1.40%)
Jan 22, 2014 60.39 60.41 60.02 60.26 403,675 -0.08(-0.13%)
Jan 21, 2014 60.73 60.73 60.00 60.34 416,930 -0.35(-0.58%)
Jan 17, 2014 60.81 60.69 60.69 60.69 330,427 -0.02(-0.04%)
Jan 16, 2014 60.38 60.90 60.15 60.72 271,935 +0.52(+0.86%)
Jan 15, 2014 60.13 60.96 60.07 60.20 342,419 +0.09(+0.15%)
Jan 14, 2014 60.31 60.67 60.00 60.11 414,355 -0.11(-0.19%)
Jan 13, 2014 60.72 61.24 60.12 60.22 570,066 -0.50(-0.83%)
Jan 10, 2014 60.49 60.84 59.89 60.73 415,607 +0.48(+0.79%)
Jan 09, 2014 60.53 60.53 59.56 60.25 327,479 -0.02(-0.04%)
Jan 08, 2014 59.86 60.45 59.61 60.27 340,082 +0.41(+0.69%)
Jan 07, 2014 59.77 60.33 59.66 59.86 384,647 +0.33(+0.55%)
Jan 06, 2014 60.34 60.55 59.10 59.53 422,754 -0.69(-1.15%)
Jan 03, 2014 60.03 60.31 59.70 60.22 246,480 +0.19(+0.32%)
Jan 02, 2014 60.50 60.65 59.50 60.03 356,108 -0.47(-0.78%)
Dec 31, 2013 60.14 60.50 60.50 60.50 307,613 +0.38(+0.64%)
Dec 30, 2013 60.36 60.62 59.75 60.12 315,588 -0.24(-0.40%)
Dec 27, 2013 59.75 60.43 59.27 60.36 216,189 +0.58(+0.97%)
Dec 26, 2013 60.13 60.40 59.71 59.78 194,538 -0.10(-0.16%)
Dec 24, 2013 59.32 60.04 59.01 59.87 227,847 +0.68(+1.15%)
Dec 23, 2013 58.83 59.22 58.45 59.19 295,898 +0.82(+1.41%)
Dec 20, 2013 58.79 59.12 58.14 58.37 701,422 -0.53(-0.91%)
Dec 19, 2013 58.67 59.66 58.67 58.91 512,968 +0.24(+0.41%)
Dec 18, 2013 57.97 58.69 57.37 58.67 798,463 +0.84(+1.45%)
Dec 17, 2013 57.40 58.01 57.25 57.83 369,696 +0.43(+0.75%)
Dec 16, 2013 57.82 58.28 57.05 57.40 672,283 -0.31(-0.54%)
Dec 13, 2013 57.33 57.79 57.24 57.71 218,370 +0.43(+0.75%)
Dec 12, 2013 57.42 57.70 56.90 57.28 316,548 -0.23(-0.40%)
Dec 11, 2013 58.64 58.79 57.41 57.51 363,581 -1.01(-1.72%)
Dec 10, 2013 59.44 59.74 58.35 58.52 574,863 -0.98(-1.65%)
Dec 09, 2013 59.60 59.82 59.24 59.50 487,399 -0.10(-0.17%)
Dec 06, 2013 59.71 59.82 59.23 59.60 448,361 +0.60(+1.01%)
Dec 05, 2013 58.42 59.07 58.07 59.00 275,123 +0.43(+0.74%)
Dec 04, 2013 58.17 59.14 58.08 58.57 261,233 +0.39(+0.67%)
Dec 03, 2013 58.25 58.87 57.83 58.18 268,929 -0.33(-0.56%)
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.