Skip to main content

Reliance Inc (NY: RS )

280.62 -5.52 (-1.93%)
Streaming Delayed Price Updated: 9:49 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 82.30 84.32 79.94 80.91 710,963 -1.00(-1.22%)
Mar 30, 2020 77.49 82.45 75.52 81.91 629,388 +4.85(+6.29%)
Mar 27, 2020 81.53 82.26 76.71 77.06 776,424 -7.52(-8.89%)
Mar 26, 2020 77.87 85.07 77.35 84.58 1,039,912 +7.57(+9.82%)
Mar 25, 2020 76.59 82.72 74.27 77.01 1,112,550 +0.52(+0.68%)
Mar 24, 2020 68.59 76.99 68.23 76.49 939,365 +10.52(+15.95%)
Mar 23, 2020 68.73 69.50 65.19 65.97 947,961 -2.76(-4.02%)
Mar 20, 2020 72.48 74.42 67.98 68.73 1,115,378 -3.61(-4.99%)
Mar 19, 2020 69.41 76.11 67.44 72.35 957,640 +2.16(+3.08%)
Mar 18, 2020 72.29 74.14 69.30 70.18 1,040,412 -6.90(-8.95%)
Mar 17, 2020 75.91 78.84 72.72 77.08 1,108,065 +2.66(+3.57%)
Mar 16, 2020 73.44 80.35 69.77 74.42 1,032,322 -8.64(-10.40%)
Mar 13, 2020 84.39 84.49 78.61 83.06 1,116,569 +3.57(+4.50%)
Mar 12, 2020 82.02 85.29 73.99 79.49 838,550 -8.13(-9.28%)
Mar 11, 2020 88.34 90.02 86.37 87.62 696,603 -3.22(-3.55%)
Mar 10, 2020 89.03 91.13 86.94 90.84 830,496 +4.35(+5.03%)
Mar 09, 2020 91.03 91.03 86.35 86.49 723,552 -7.75(-8.23%)
Mar 06, 2020 93.72 95.72 92.99 94.25 763,559 -2.37(-2.45%)
Mar 05, 2020 97.59 98.11 96.06 96.61 558,199 -3.15(-3.16%)
Mar 04, 2020 98.17 99.96 96.36 99.76 546,348 +3.06(+3.16%)
Mar 03, 2020 97.06 100.43 96.14 96.70 673,668 -0.36(-0.37%)
Mar 02, 2020 94.36 97.18 93.03 97.06 1,263,794 +3.19(+3.40%)
Feb 28, 2020 92.50 94.71 91.21 93.87 1,024,872 -2.02(-2.11%)
Feb 27, 2020 97.62 99.08 95.70 95.89 712,230 -3.79(-3.80%)
Feb 26, 2020 99.32 100.81 98.96 99.68 832,012 +1.06(+1.08%)
Feb 25, 2020 100.08 101.22 97.91 98.61 625,943 -1.18(-1.19%)
Feb 24, 2020 98.29 100.61 97.99 99.80 529,140 -2.02(-1.98%)
Feb 21, 2020 99.54 102.75 98.91 101.82 967,117 +1.42(+1.42%)
Feb 20, 2020 107.84 109.08 97.28 100.39 1,551,476 -7.16(-6.66%)
Feb 19, 2020 106.92 108.08 106.74 107.55 742,892 +1.08(+1.02%)
Feb 18, 2020 106.24 107.28 105.78 106.47 398,309 -0.03(-0.03%)
Feb 14, 2020 106.77 107.05 105.83 106.50 441,768 -0.30(-0.28%)
Feb 13, 2020 106.81 107.58 106.58 106.80 212,861 -0.54(-0.50%)
Feb 12, 2020 109.12 109.19 107.08 107.34 302,943 -0.78(-0.72%)
Feb 11, 2020 107.54 109.29 107.54 108.12 493,343 +1.20(+1.13%)
Feb 10, 2020 105.99 107.52 105.99 106.92 337,787 +0.41(+0.39%)
Feb 07, 2020 108.15 108.47 106.21 106.50 359,604 -2.32(-2.13%)
Feb 06, 2020 109.98 110.15 108.36 108.83 581,993 -0.36(-0.33%)
Feb 05, 2020 108.11 109.51 107.53 109.19 358,472 +2.08(+1.94%)
Feb 04, 2020 108.41 108.41 106.86 107.10 306,064 +0.52(+0.49%)
Feb 03, 2020 105.84 107.17 105.39 106.58 355,156 +1.23(+1.17%)
Jan 31, 2020 106.99 107.22 105.16 105.35 801,263 -2.62(-2.42%)
Jan 30, 2020 104.76 107.99 104.58 107.97 318,967 +2.64(+2.51%)
Jan 29, 2020 106.01 106.81 105.27 105.32 347,163 -0.88(-0.83%)
Jan 28, 2020 106.39 107.19 105.31 106.20 308,609 +0.69(+0.65%)
Jan 27, 2020 105.36 106.62 104.91 105.51 364,299 -1.62(-1.51%)
Jan 24, 2020 108.30 108.30 106.06 107.13 291,606 -1.21(-1.12%)
Jan 23, 2020 107.01 108.71 105.37 108.34 406,845 +0.60(+0.55%)
Jan 22, 2020 107.76 108.53 107.47 107.74 430,425 +0.42(+0.39%)
Jan 21, 2020 109.82 110.24 106.53 107.32 820,079 -4.18(-3.75%)
Jan 17, 2020 111.56 112.01 110.97 111.50 416,705 +0.61(+0.55%)
Jan 16, 2020 111.94 111.94 110.30 110.89 374,584 -0.46(-0.41%)
Jan 15, 2020 110.65 111.69 110.54 111.35 463,090 +0.09(+0.08%)
Jan 14, 2020 110.41 111.30 110.08 111.26 454,193 +0.66(+0.60%)
Jan 13, 2020 109.49 111.53 108.99 110.60 548,831 +2.29(+2.12%)
Jan 10, 2020 109.77 109.86 108.19 108.30 356,335 -1.53(-1.40%)
Jan 09, 2020 109.39 109.96 108.72 109.84 433,476 +0.88(+0.81%)
Jan 08, 2020 108.63 110.25 108.54 108.96 304,211 -0.11(-0.10%)
Jan 07, 2020 108.04 109.98 108.04 109.07 449,214 +0.30(+0.28%)
Jan 06, 2020 108.67 109.24 108.12 108.76 434,858 -0.27(-0.24%)
Jan 03, 2020 107.89 109.64 107.89 109.03 318,522 -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.