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 (%)
Mar 31, 2020 82.31 84.32 79.95 80.92 710,900 -1.00(-1.22%)
Mar 30, 2020 77.50 82.46 75.53 81.91 629,332 +4.85(+6.29%)
Mar 27, 2020 81.53 82.27 76.71 77.06 776,354 -7.52(-8.89%)
Mar 26, 2020 77.88 85.07 77.36 84.58 1,039,819 +7.57(+9.82%)
Mar 25, 2020 76.59 82.73 74.27 77.02 1,112,450 +0.52(+0.68%)
Mar 24, 2020 68.59 77.00 68.23 76.50 939,281 +10.52(+15.95%)
Mar 23, 2020 68.74 69.51 65.19 65.98 947,876 -2.76(-4.02%)
Mar 20, 2020 72.49 74.43 67.98 68.74 1,115,278 -3.61(-4.99%)
Mar 19, 2020 69.41 76.12 67.45 72.35 957,555 +2.16(+3.08%)
Mar 18, 2020 72.30 74.14 69.30 70.19 1,040,319 -6.90(-8.95%)
Mar 17, 2020 75.92 78.84 72.72 77.09 1,107,965 +2.66(+3.57%)
Mar 16, 2020 73.44 80.36 69.78 74.43 1,032,229 -8.64(-10.40%)
Mar 13, 2020 84.40 84.49 78.62 83.07 1,116,469 +3.58(+4.50%)
Mar 12, 2020 82.02 85.29 74.00 79.49 838,475 -8.13(-9.28%)
Mar 11, 2020 88.34 90.03 86.38 87.63 696,541 -3.22(-3.55%)
Mar 10, 2020 89.04 91.14 86.95 90.85 830,421 +4.35(+5.03%)
Mar 09, 2020 91.04 91.04 86.36 86.50 723,487 -7.75(-8.23%)
Mar 06, 2020 93.73 95.73 93.00 94.25 763,491 -2.37(-2.45%)
Mar 05, 2020 97.60 98.12 96.07 96.62 558,149 -3.15(-3.16%)
Mar 04, 2020 98.18 99.97 96.36 99.77 546,300 +3.06(+3.16%)
Mar 03, 2020 97.07 100.44 96.15 96.71 673,608 -0.36(-0.37%)
Mar 02, 2020 94.37 97.19 93.04 97.07 1,263,681 +3.19(+3.40%)
Feb 28, 2020 92.51 94.72 91.22 93.88 1,024,780 -2.02(-2.11%)
Feb 27, 2020 97.63 99.09 95.70 95.90 712,166 -3.79(-3.80%)
Feb 26, 2020 99.33 100.82 98.97 99.69 831,937 +1.06(+1.08%)
Feb 25, 2020 100.09 101.23 97.92 98.62 625,887 -1.18(-1.19%)
Feb 24, 2020 98.30 100.62 98.00 99.81 529,092 -2.02(-1.98%)
Feb 21, 2020 99.55 102.76 98.92 101.83 967,030 +1.42(+1.42%)
Feb 20, 2020 107.86 109.08 97.29 100.40 1,551,337 -7.16(-6.65%)
Feb 19, 2020 106.93 108.09 106.75 107.56 742,825 +1.08(+1.02%)
Feb 18, 2020 106.25 107.30 105.79 106.48 398,274 -0.03(-0.03%)
Feb 14, 2020 106.78 107.06 105.84 106.51 441,728 -0.30(-0.28%)
Feb 13, 2020 106.82 107.59 106.59 106.81 212,842 -0.54(-0.50%)
Feb 12, 2020 109.13 109.20 107.09 107.35 302,916 -0.78(-0.72%)
Feb 11, 2020 107.55 109.30 107.55 108.13 493,299 +1.20(+1.12%)
Feb 10, 2020 106.00 107.53 106.00 106.93 337,756 +0.41(+0.39%)
Feb 07, 2020 108.16 108.48 106.22 106.52 359,572 -2.32(-2.13%)
Feb 06, 2020 109.99 110.16 108.37 108.84 581,941 -0.36(-0.33%)
Feb 05, 2020 108.12 109.52 107.54 109.19 358,439 +2.08(+1.95%)
Feb 04, 2020 108.42 108.42 106.87 107.11 306,037 +0.52(+0.49%)
Feb 03, 2020 105.84 107.19 105.39 106.59 355,124 +1.23(+1.17%)
Jan 31, 2020 107.00 107.23 105.17 105.36 801,191 -2.62(-2.42%)
Jan 30, 2020 104.77 108.00 104.59 107.97 318,939 +2.64(+2.51%)
Jan 29, 2020 106.02 106.82 105.28 105.33 347,131 -0.88(-0.83%)
Jan 28, 2020 106.40 107.20 105.32 106.21 308,581 +0.69(+0.65%)
Jan 27, 2020 105.37 106.63 104.92 105.52 364,267 -1.61(-1.51%)
Jan 24, 2020 108.31 108.31 106.07 107.14 291,580 -1.21(-1.12%)
Jan 23, 2020 107.02 108.72 105.38 108.35 406,808 +0.60(+0.55%)
Jan 22, 2020 107.77 108.54 107.48 107.75 430,387 +0.42(+0.39%)
Jan 21, 2020 109.83 110.25 106.54 107.33 820,006 -4.18(-3.75%)
Jan 17, 2020 111.57 112.02 110.97 111.51 416,667 +0.61(+0.55%)
Jan 16, 2020 111.95 111.95 110.31 110.90 374,550 -0.46(-0.41%)
Jan 15, 2020 110.66 111.70 110.55 111.36 463,049 +0.09(+0.08%)
Jan 14, 2020 110.42 111.31 110.08 111.27 454,152 +0.66(+0.60%)
Jan 13, 2020 109.50 111.53 109.00 110.61 548,782 +2.29(+2.12%)
Jan 10, 2020 109.78 109.86 108.19 108.31 356,303 -1.53(-1.39%)
Jan 09, 2020 109.40 109.97 108.73 109.85 433,437 +0.88(+0.81%)
Jan 08, 2020 108.64 110.26 108.55 108.97 304,183 -0.11(-0.10%)
Jan 07, 2020 108.05 109.99 108.05 109.08 449,174 +0.30(+0.28%)
Jan 06, 2020 108.68 109.25 108.13 108.77 434,819 -0.27(-0.24%)
Jan 03, 2020 107.90 109.64 107.90 109.04 318,493 -0.40(-0.37%)
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.