Skip to main content

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 46.99 47.17 46.34 46.42 661,765 -0.43(-0.92%)
Feb 26, 2015 46.81 47.46 46.72 46.85 706,141 +0.00(+0.00%)
Feb 25, 2015 47.33 47.35 46.73 46.85 638,225 -0.56(-1.18%)
Feb 24, 2015 47.02 47.66 46.82 47.41 1,014,230 +0.56(+1.20%)
Feb 23, 2015 46.68 47.14 46.44 46.85 875,840 -0.17(-0.36%)
Feb 20, 2015 46.62 47.34 45.78 47.02 1,692,092 +0.79(+1.71%)
Feb 19, 2015 44.63 46.58 44.26 46.23 1,799,608 +2.10(+4.76%)
Feb 18, 2015 44.15 44.91 43.98 44.13 1,114,826 -0.16(-0.37%)
Feb 17, 2015 44.84 45.01 44.25 44.29 766,463 -0.60(-1.34%)
Feb 13, 2015 44.27 44.89 44.89 44.89 525,940 +1.11(+2.53%)
Feb 12, 2015 43.87 44.06 43.40 43.79 1,108,113 +0.39(+0.90%)
Feb 11, 2015 43.62 43.68 42.86 43.39 554,851 -0.20(-0.45%)
Feb 10, 2015 43.75 43.80 43.08 43.59 814,707 -0.22(-0.50%)
Feb 09, 2015 43.79 44.67 43.77 43.81 693,259 +0.03(+0.07%)
Feb 06, 2015 43.96 44.63 43.61 43.78 775,660 -0.57(-1.29%)
Feb 05, 2015 43.35 44.41 43.35 44.35 463,781 +1.07(+2.46%)
Feb 04, 2015 43.98 44.09 43.14 43.28 543,819 -1.10(-2.48%)
Feb 03, 2015 43.58 44.43 43.26 44.38 877,756 +1.49(+3.47%)
Feb 02, 2015 42.96 43.13 42.32 42.89 684,816 +0.25(+0.59%)
Jan 30, 2015 42.24 43.12 41.22 42.64 980,097 -0.26(-0.61%)
Jan 29, 2015 42.83 42.98 41.99 42.90 611,304 +0.14(+0.32%)
Jan 28, 2015 43.74 43.84 42.65 42.76 557,976 -0.59(-1.37%)
Jan 27, 2015 43.04 43.73 42.82 43.35 622,591 -0.37(-0.84%)
Jan 26, 2015 42.91 43.72 42.53 43.72 695,192 +0.88(+2.05%)
Jan 23, 2015 43.71 43.71 42.75 42.84 785,369 -1.34(-3.04%)
Jan 22, 2015 43.80 44.25 43.38 44.18 626,012 +0.68(+1.55%)
Jan 21, 2015 42.89 43.54 42.79 43.51 561,247 +0.55(+1.27%)
Jan 20, 2015 43.50 43.73 42.56 42.96 839,396 -0.36(-0.83%)
Jan 16, 2015 43.31 43.48 42.74 43.32 1,075,351 +0.01(+0.02%)
Jan 15, 2015 44.23 44.69 43.22 43.31 1,027,540 -0.86(-1.95%)
Jan 14, 2015 43.96 44.45 43.48 44.18 907,351 -0.72(-1.61%)
Jan 13, 2015 45.60 46.05 44.41 44.90 1,204,043 -0.99(-2.16%)
Jan 12, 2015 46.15 46.18 44.98 45.89 824,398 -0.59(-1.26%)
Jan 09, 2015 46.69 46.69 46.07 46.48 758,740 -0.29(-0.63%)
Jan 08, 2015 46.49 46.99 46.20 46.77 1,082,674 +0.59(+1.29%)
Jan 07, 2015 46.86 47.14 46.05 46.18 1,159,679 -0.59(-1.25%)
Jan 06, 2015 47.16 47.29 46.05 46.77 1,114,920 -0.23(-0.48%)
Jan 05, 2015 49.30 49.30 46.88 46.99 1,302,746 -3.03(-6.05%)
Jan 02, 2015 50.05 50.63 49.49 50.02 696,397 +0.14(+0.28%)
Dec 31, 2014 50.58 49.88 49.88 49.88 558,121 -0.77(-1.51%)
Dec 30, 2014 50.27 51.04 50.27 50.65 462,730 +0.14(+0.27%)
Dec 29, 2014 49.79 50.87 49.77 50.51 505,201 +0.72(+1.46%)
Dec 26, 2014 49.79 50.11 49.60 49.79 388,674 +0.32(+0.64%)
Dec 24, 2014 49.26 49.47 49.47 49.47 550,751 +0.15(+0.31%)
Dec 23, 2014 48.67 49.57 48.67 49.31 516,950 +0.76(+1.56%)
Dec 22, 2014 48.36 48.68 47.94 48.56 1,206,972 +0.38(+0.79%)
Dec 19, 2014 47.64 48.30 47.50 48.17 1,427,176 +0.46(+0.96%)
Dec 18, 2014 48.32 48.42 46.90 47.72 1,105,791 +0.12(+0.26%)
Dec 17, 2014 46.54 47.72 46.06 47.60 1,750,345 +1.05(+2.26%)
Dec 16, 2014 46.24 47.33 45.67 46.55 1,553,011 +0.02(+0.05%)
Dec 15, 2014 47.64 47.91 46.45 46.52 1,362,033 -1.06(-2.22%)
Dec 12, 2014 48.71 48.71 47.55 47.58 1,021,013 -1.51(-3.07%)
Dec 11, 2014 49.77 49.77 49.00 49.09 808,487 -0.75(-1.50%)
Dec 10, 2014 50.75 51.16 49.52 49.83 657,886 -1.32(-2.58%)
Dec 09, 2014 50.58 51.41 50.58 51.15 490,440 -0.09(-0.17%)
Dec 08, 2014 52.18 52.18 51.04 51.24 493,633 -1.03(-1.96%)
Dec 05, 2014 52.22 52.79 52.06 52.27 599,898 +0.25(+0.49%)
Dec 04, 2014 51.95 52.31 51.75 52.02 537,164 -0.13(-0.25%)
Dec 03, 2014 51.25 52.35 51.05 52.15 718,473 +1.30(+2.56%)
Dec 02, 2014 51.32 51.67 50.75 50.84 647,095 -0.34(-0.67%)
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.