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 29, 2016 51.25 52.25 50.86 51.55 460,677 +0.47(+0.91%)
Feb 26, 2016 51.57 51.91 50.83 51.09 499,970 -0.08(-0.15%)
Feb 25, 2016 50.41 51.19 50.10 51.16 488,742 +0.74(+1.46%)
Feb 24, 2016 49.56 50.56 49.21 50.43 619,793 +0.22(+0.44%)
Feb 23, 2016 50.43 51.42 49.98 50.21 810,022 -0.58(-1.15%)
Feb 22, 2016 50.98 51.56 50.34 50.79 606,399 +0.46(+0.91%)
Feb 19, 2016 50.14 50.98 49.37 50.33 931,054 -0.37(-0.73%)
Feb 18, 2016 51.64 51.64 50.10 50.70 1,135,413 -0.49(-0.96%)
Feb 17, 2016 50.59 51.42 50.12 51.20 1,295,415 +1.27(+2.54%)
Feb 16, 2016 50.33 50.78 49.57 49.93 912,025 +0.09(+0.19%)
Feb 12, 2016 48.44 49.83 49.83 49.83 575,103 +2.20(+4.62%)
Feb 11, 2016 47.70 48.22 47.11 47.63 518,195 -0.84(-1.73%)
Feb 10, 2016 48.83 49.41 48.29 48.47 517,313 -0.18(-0.37%)
Feb 09, 2016 48.33 49.10 48.33 48.65 732,373 -0.35(-0.71%)
Feb 08, 2016 48.26 49.25 48.26 48.99 614,299 +0.19(+0.38%)
Feb 05, 2016 48.88 50.01 48.68 48.81 553,066 -0.63(-1.28%)
Feb 04, 2016 49.43 50.74 48.99 49.44 865,546 +0.70(+1.44%)
Feb 03, 2016 48.33 49.10 47.34 48.74 662,271 +0.92(+1.93%)
Feb 02, 2016 47.12 47.87 46.91 47.82 649,296 -0.16(-0.34%)
Feb 01, 2016 47.97 48.16 47.16 47.98 557,641 -0.23(-0.47%)
Jan 29, 2016 45.98 48.29 45.98 48.21 1,003,995 +2.08(+4.52%)
Jan 28, 2016 46.22 46.38 45.27 46.12 712,680 +0.73(+1.60%)
Jan 27, 2016 45.54 46.25 45.13 45.40 498,890 -0.84(-1.81%)
Jan 26, 2016 45.06 46.27 44.80 46.23 1,043,371 +1.88(+4.24%)
Jan 25, 2016 45.19 45.70 44.09 44.35 632,093 -1.13(-2.49%)
Jan 22, 2016 45.26 45.71 44.87 45.49 611,483 +0.83(+1.86%)
Jan 21, 2016 44.00 45.20 43.77 44.66 828,954 +0.85(+1.93%)
Jan 20, 2016 42.86 44.11 42.40 43.81 1,261,553 -0.03(-0.08%)
Jan 19, 2016 45.25 45.67 43.49 43.85 847,503 -0.58(-1.31%)
Jan 15, 2016 44.96 44.43 44.43 44.43 932,284 -1.57(-3.41%)
Jan 14, 2016 45.40 46.29 44.83 46.00 619,212 +0.88(+1.95%)
Jan 13, 2016 46.31 46.75 44.77 45.12 566,569 -0.85(-1.84%)
Jan 12, 2016 46.29 46.29 44.86 45.96 519,459 +0.09(+0.20%)
Jan 11, 2016 45.96 46.05 45.09 45.87 571,023 +0.32(+0.71%)
Jan 08, 2016 47.67 47.96 45.49 45.55 876,816 -2.09(-4.39%)
Jan 07, 2016 48.09 48.45 47.15 47.64 1,039,471 -1.46(-2.98%)
Jan 06, 2016 49.05 49.68 48.76 49.10 563,367 -0.63(-1.26%)
Jan 05, 2016 48.64 49.88 48.62 49.73 533,227 +1.09(+2.25%)
Jan 04, 2016 48.38 48.94 47.93 48.64 510,580 -0.39(-0.79%)
Dec 31, 2015 49.36 49.03 49.03 49.03 340,054 -0.45(-0.91%)
Dec 30, 2015 49.15 49.76 48.92 49.48 328,429 -0.01(-0.02%)
Dec 29, 2015 49.65 50.00 48.94 49.49 404,867 +0.25(+0.50%)
Dec 28, 2015 49.32 49.46 48.59 49.24 381,089 -0.53(-1.07%)
Dec 24, 2015 49.71 49.77 49.77 49.77 152,959 -0.01(-0.02%)
Dec 23, 2015 50.04 50.65 49.36 49.78 443,086 +0.30(+0.60%)
Dec 22, 2015 48.36 49.76 48.34 49.49 456,124 +1.20(+2.49%)
Dec 21, 2015 47.85 48.72 47.84 48.28 744,019 +0.87(+1.84%)
Dec 18, 2015 47.39 47.72 47.16 47.41 1,175,806 +0.02(+0.04%)
Dec 17, 2015 47.49 47.67 46.89 47.39 527,506 -0.50(-1.04%)
Dec 16, 2015 47.72 48.14 47.16 47.89 554,856 +0.29(+0.60%)
Dec 15, 2015 48.29 48.29 46.93 47.61 975,443 -0.24(-0.50%)
Dec 14, 2015 47.93 48.40 47.05 47.84 669,851 -0.28(-0.58%)
Dec 11, 2015 48.33 49.12 47.89 48.12 529,742 -1.03(-2.10%)
Dec 10, 2015 47.96 49.95 47.67 49.16 544,086 +1.28(+2.67%)
Dec 09, 2015 48.33 49.14 47.47 47.88 664,972 -0.17(-0.35%)
Dec 08, 2015 47.09 48.18 46.56 48.05 1,137,063 -0.18(-0.37%)
Dec 07, 2015 49.04 49.11 47.90 48.22 299,942 -1.31(-2.65%)
Dec 04, 2015 49.49 49.82 49.10 49.54 425,530 +0.07(+0.14%)
Dec 03, 2015 50.43 50.76 49.12 49.47 436,349 -0.69(-1.37%)
Dec 02, 2015 50.40 50.59 49.97 50.15 437,581 -0.60(-1.18%)
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.