Skip to main content

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 73.01 73.76 71.79 72.42 716,141 -0.55(-0.75%)
Feb 27, 2017 72.05 73.75 71.70 72.97 1,102,915 +1.04(+1.44%)
Feb 24, 2017 70.82 72.06 70.38 71.94 435,424 +0.18(+0.25%)
Feb 23, 2017 74.45 74.67 71.20 71.76 770,483 -2.36(-3.19%)
Feb 22, 2017 74.47 74.86 73.19 74.12 730,867 -0.85(-1.13%)
Feb 21, 2017 73.91 75.02 73.91 74.97 499,424 +0.92(+1.25%)
Feb 17, 2017 74.04 74.04 74.04 0 -0.92(-1.22%)
Feb 16, 2017 73.45 75.79 72.69 74.96 907,312 +1.63(+2.22%)
Feb 15, 2017 72.14 73.58 72.14 73.33 717,571 +1.21(+1.67%)
Feb 14, 2017 72.70 72.77 71.49 72.12 427,009 -0.57(-0.79%)
Feb 13, 2017 72.43 72.93 71.96 72.70 505,124 +1.31(+1.83%)
Feb 10, 2017 72.13 72.39 71.35 71.39 585,856 -0.14(-0.19%)
Feb 09, 2017 69.87 71.58 69.53 71.53 564,541 +1.82(+2.61%)
Feb 08, 2017 69.60 70.28 69.06 69.70 468,340 -0.07(-0.10%)
Feb 07, 2017 70.31 70.99 69.60 69.77 476,149 -0.18(-0.26%)
Feb 06, 2017 69.96 70.42 69.62 69.95 414,015 +0.16(+0.23%)
Feb 03, 2017 69.08 69.95 67.96 69.79 538,817 +0.86(+1.25%)
Feb 02, 2017 68.51 69.34 68.05 68.92 438,589 +0.67(+0.98%)
Feb 01, 2017 68.39 69.27 67.29 68.26 742,974 +0.11(+0.16%)
Jan 31, 2017 68.88 68.89 67.01 68.15 796,512 -0.73(-1.06%)
Jan 30, 2017 69.17 69.17 67.32 68.87 539,791 -1.01(-1.44%)
Jan 27, 2017 70.03 70.31 69.41 69.88 300,394 -0.06(-0.09%)
Jan 26, 2017 68.70 70.10 68.52 69.94 764,648 +0.67(+0.96%)
Jan 25, 2017 69.27 69.35 67.84 69.28 526,955 -0.19(-0.27%)
Jan 24, 2017 69.29 69.79 68.57 69.46 632,352 +1.18(+1.73%)
Jan 23, 2017 68.75 69.23 67.53 68.28 409,445 -0.24(-0.35%)
Jan 20, 2017 68.52 69.04 67.97 68.52 358,724 +0.13(+0.19%)
Jan 19, 2017 69.34 69.82 67.81 68.39 373,864 -1.66(-2.37%)
Jan 18, 2017 68.87 70.25 68.47 70.05 488,882 +1.40(+2.04%)
Jan 17, 2017 69.60 69.65 68.42 68.65 415,995 -0.95(-1.36%)
Jan 13, 2017 69.60 69.60 69.60 0 -0.02(-0.02%)
Jan 12, 2017 70.32 70.32 68.63 69.62 450,521 -1.10(-1.55%)
Jan 11, 2017 71.12 71.81 70.33 70.71 442,910 -0.38(-0.53%)
Jan 10, 2017 69.91 71.33 69.17 71.09 729,227 +2.77(+4.06%)
Jan 09, 2017 69.84 69.97 68.32 68.32 602,785 -0.41(-0.60%)
Jan 06, 2017 70.05 70.31 68.69 68.73 462,779 -1.66(-2.36%)
Jan 05, 2017 70.58 71.84 70.09 70.39 409,849 -0.27(-0.38%)
Jan 04, 2017 68.84 70.72 68.63 70.65 418,827 +1.86(+2.70%)
Jan 03, 2017 68.95 69.99 68.14 68.80 315,214 +0.74(+1.09%)
Dec 30, 2016 68.05 68.05 68.05 0 -1.04(-1.50%)
Dec 29, 2016 69.28 69.56 68.70 69.09 203,815 -0.24(-0.35%)
Dec 28, 2016 70.73 71.54 68.99 69.33 264,239 -1.04(-1.47%)
Dec 27, 2016 70.23 70.88 69.83 70.36 199,310 +0.62(+0.90%)
Dec 23, 2016 69.74 69.74 69.74 0 -0.54(-0.77%)
Dec 22, 2016 71.22 71.71 70.09 70.28 567,070 -0.74(-1.05%)
Dec 21, 2016 70.52 71.35 69.86 71.02 425,004 +0.49(+0.69%)
Dec 20, 2016 69.42 70.77 69.42 70.53 406,715 +1.05(+1.51%)
Dec 19, 2016 69.55 70.21 68.86 69.48 507,173 -0.49(-0.70%)
Dec 16, 2016 70.40 71.46 69.75 69.97 1,004,252 -0.68(-0.96%)
Dec 15, 2016 69.49 70.85 69.20 70.64 576,678 +0.02(+0.02%)
Dec 14, 2016 70.96 72.35 70.63 70.63 556,572 -0.57(-0.81%)
Dec 13, 2016 71.93 72.33 70.43 71.20 664,542 -0.20(-0.28%)
Dec 12, 2016 72.43 72.96 71.34 71.40 479,206 -1.02(-1.41%)
Dec 09, 2016 74.02 74.02 72.24 72.42 604,825 -1.41(-1.91%)
Dec 08, 2016 73.97 74.93 73.38 73.83 591,502 -0.04(-0.06%)
Dec 07, 2016 73.14 74.45 72.69 73.87 994,717 +1.27(+1.76%)
Dec 06, 2016 72.72 73.72 71.54 72.60 1,225,815 -0.74(-1.00%)
Dec 05, 2016 71.87 73.48 71.86 73.33 659,850 +2.30(+3.24%)
Dec 02, 2016 69.54 71.12 69.32 71.03 805,910 +1.27(+1.83%)
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.