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, 2019 81.85 81.85 80.73 81.01 536,064 -0.90(-1.10%)
Feb 27, 2019 81.83 82.14 81.35 81.91 517,995 +0.12(+0.14%)
Feb 26, 2019 82.19 82.94 81.65 81.79 597,977 -0.50(-0.61%)
Feb 25, 2019 81.65 83.12 81.16 82.29 873,372 +1.31(+1.61%)
Feb 22, 2019 82.09 83.44 80.79 80.99 783,955 -0.34(-0.41%)
Feb 21, 2019 80.01 81.49 79.92 81.32 948,956 +2.80(+3.56%)
Feb 20, 2019 77.15 78.71 77.09 78.53 609,426 +1.86(+2.43%)
Feb 19, 2019 76.07 76.86 76.07 76.66 536,930 +0.19(+0.25%)
Feb 15, 2019 76.75 77.18 76.09 76.47 315,631 +0.48(+0.63%)
Feb 14, 2019 75.82 76.47 75.50 75.99 345,234 -0.42(-0.55%)
Feb 13, 2019 76.90 77.14 75.93 76.41 363,703 +0.11(+0.14%)
Feb 12, 2019 75.15 76.47 75.10 76.30 300,258 +1.70(+2.28%)
Feb 11, 2019 74.52 74.80 74.00 74.60 290,190 +0.12(+0.16%)
Feb 08, 2019 74.21 74.86 73.48 74.49 284,674 +0.05(+0.07%)
Feb 07, 2019 75.11 75.51 73.84 74.43 343,318 -0.94(-1.25%)
Feb 06, 2019 75.14 75.77 74.95 75.38 492,493 -0.17(-0.23%)
Feb 05, 2019 75.37 75.60 74.87 75.55 347,402 +0.05(+0.06%)
Feb 04, 2019 74.79 75.78 74.42 75.50 497,280 +0.62(+0.82%)
Feb 01, 2019 74.78 75.41 74.44 74.89 606,144 +0.56(+0.76%)
Jan 31, 2019 73.01 75.13 72.07 74.32 657,183 +0.68(+0.92%)
Jan 30, 2019 73.42 74.41 72.49 73.64 390,874 +1.22(+1.68%)
Jan 29, 2019 72.04 73.00 71.79 72.43 416,143 +1.12(+1.57%)
Jan 28, 2019 70.56 71.35 69.79 71.31 211,895 +0.22(+0.31%)
Jan 25, 2019 70.63 71.48 70.06 71.09 276,191 +1.69(+2.43%)
Jan 24, 2019 69.24 69.79 68.87 69.40 242,349 -0.08(-0.12%)
Jan 23, 2019 70.60 70.60 69.22 69.48 514,731 -0.64(-0.92%)
Jan 22, 2019 70.35 70.52 69.32 70.13 348,232 -1.05(-1.48%)
Jan 18, 2019 70.61 71.29 70.07 71.18 327,529 +1.05(+1.50%)
Jan 17, 2019 68.84 70.86 68.58 70.13 513,715 +1.03(+1.50%)
Jan 16, 2019 68.44 69.56 68.44 69.09 299,324 +1.09(+1.60%)
Jan 15, 2019 69.40 69.55 67.52 68.01 291,469 -0.81(-1.17%)
Jan 14, 2019 68.75 69.27 67.94 68.81 348,139 -0.56(-0.81%)
Jan 11, 2019 68.81 69.74 68.43 69.38 443,095 +0.25(+0.37%)
Jan 10, 2019 67.87 69.24 67.72 69.12 368,741 +0.61(+0.89%)
Jan 09, 2019 69.10 69.77 67.49 68.51 517,739 +0.31(+0.45%)
Jan 08, 2019 66.46 68.39 66.46 68.20 798,122 +2.49(+3.78%)
Jan 07, 2019 66.47 66.97 65.18 65.72 644,021 -0.16(-0.25%)
Jan 04, 2019 64.68 66.14 64.30 65.88 461,163 +2.61(+4.13%)
Jan 03, 2019 64.55 64.97 63.18 63.27 582,609 -1.62(-2.50%)
Jan 02, 2019 63.36 65.50 62.69 64.89 416,776 +0.29(+0.45%)
Dec 31, 2018 64.88 65.17 63.44 64.60 499,060 -0.01(-0.01%)
Dec 28, 2018 65.37 65.68 64.31 64.61 499,391 -0.54(-0.84%)
Dec 27, 2018 64.04 65.16 62.92 65.16 732,943 -0.15(-0.22%)
Dec 26, 2018 63.23 65.38 62.29 65.30 588,596 +2.24(+3.56%)
Dec 24, 2018 63.96 64.40 62.97 63.06 460,722 -1.17(-1.82%)
Dec 21, 2018 64.76 66.00 64.03 64.23 1,451,793 -0.55(-0.85%)
Dec 20, 2018 65.52 66.47 64.36 64.78 721,903 -0.66(-1.01%)
Dec 19, 2018 67.14 67.98 65.19 65.45 839,516 -1.65(-2.46%)
Dec 18, 2018 66.82 67.70 66.21 67.10 963,214 +0.61(+0.91%)
Dec 17, 2018 67.32 68.40 66.23 66.49 917,791 -0.71(-1.05%)
Dec 14, 2018 67.12 69.05 67.05 67.20 1,410,921 -0.74(-1.10%)
Dec 13, 2018 69.29 69.29 67.91 67.94 702,718 -0.37(-0.54%)
Dec 12, 2018 68.99 69.67 68.17 68.31 617,763 +0.30(+0.44%)
Dec 11, 2018 69.52 69.54 67.93 68.01 859,006 -0.37(-0.54%)
Dec 10, 2018 68.80 69.10 67.62 68.39 504,971 -0.52(-0.75%)
Dec 07, 2018 71.08 72.18 68.64 68.90 692,515 -1.92(-2.70%)
Dec 06, 2018 69.30 70.83 68.89 70.82 556,982 -0.13(-0.18%)
Dec 04, 2018 73.35 73.85 70.91 70.95 828,463 -2.35(-3.21%)
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.