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 28, 2013 55.83 56.12 55.29 56.01 477,158 +0.06(+0.11%)
Mar 27, 2013 55.16 56.04 54.72 55.95 545,413 +0.14(+0.25%)
Mar 26, 2013 55.20 55.97 55.17 55.81 732,874 +0.78(+1.42%)
Mar 25, 2013 54.77 55.75 54.37 55.03 644,510 +0.42(+0.76%)
Mar 22, 2013 54.57 54.91 54.23 54.61 277,863 +0.19(+0.35%)
Mar 21, 2013 54.86 55.49 54.37 54.42 687,968 -0.65(-1.19%)
Mar 20, 2013 54.71 55.31 54.36 55.08 544,767 +0.68(+1.24%)
Mar 19, 2013 54.34 54.50 53.30 54.40 630,017 +0.09(+0.17%)
Mar 18, 2013 53.59 54.53 53.59 54.31 496,076 -0.19(-0.35%)
Mar 15, 2013 54.22 54.95 54.10 54.49 904,431 +0.24(+0.44%)
Mar 14, 2013 53.54 54.34 53.10 54.26 942,960 +1.11(+2.09%)
Mar 13, 2013 52.86 53.41 52.00 53.15 970,310 +0.23(+0.43%)
Mar 12, 2013 52.99 53.35 52.41 52.92 880,163 -0.12(-0.22%)
Mar 11, 2013 52.80 53.32 52.34 53.04 496,439 +0.10(+0.19%)
Mar 08, 2013 52.54 53.27 52.54 52.94 757,674 +0.50(+0.96%)
Mar 07, 2013 52.51 53.21 52.12 52.43 686,455 -0.02(-0.04%)
Mar 06, 2013 53.01 53.01 51.25 52.46 946,659 +0.72(+1.38%)
Mar 05, 2013 52.45 53.97 51.68 51.74 774,654 +0.34(+0.66%)
Mar 04, 2013 51.39 51.68 50.78 51.40 705,668 -0.20(-0.39%)
Mar 01, 2013 51.36 51.93 50.83 51.61 988,462 -0.56(-1.08%)
Feb 28, 2013 52.64 52.69 52.16 52.17 830,035 -0.23(-0.43%)
Feb 27, 2013 51.37 52.91 51.37 52.40 1,277,778 +0.90(+1.75%)
Feb 26, 2013 51.25 51.57 50.66 51.50 1,072,387 +0.49(+0.97%)
Feb 25, 2013 53.56 53.72 51.00 51.00 1,480,697 -2.43(-4.55%)
Feb 22, 2013 53.50 53.73 52.83 53.43 584,982 +0.20(+0.38%)
Feb 21, 2013 53.28 54.61 52.72 53.23 1,409,067 -0.15(-0.28%)
Feb 20, 2013 55.94 55.99 53.31 53.38 1,242,725 -2.84(-5.06%)
Feb 19, 2013 56.57 57.11 55.99 56.22 740,770 -0.23(-0.40%)
Feb 15, 2013 56.18 56.69 56.18 56.45 593,746 +0.04(+0.07%)
Feb 14, 2013 55.43 56.47 55.20 56.41 515,674 +0.78(+1.39%)
Feb 13, 2013 55.59 56.12 55.14 55.63 537,307 +0.19(+0.34%)
Feb 12, 2013 55.63 55.78 55.21 55.45 599,502 -0.18(-0.32%)
Feb 11, 2013 55.83 56.24 55.48 55.63 452,286 -0.34(-0.62%)
Feb 08, 2013 54.98 56.07 54.98 55.97 709,187 +1.08(+1.97%)
Feb 07, 2013 54.90 55.28 54.20 54.89 944,842 -0.15(-0.27%)
Feb 06, 2013 53.28 55.92 53.28 55.04 3,242,591 +4.65(+9.24%)
Feb 04, 2013 50.80 51.04 50.20 50.38 474,203 -1.05(-2.04%)
Feb 01, 2013 51.23 51.67 50.80 51.43 588,832 +0.73(+1.44%)
Jan 31, 2013 50.20 50.95 50.16 50.71 581,949 +0.45(+0.90%)
Jan 30, 2013 50.64 50.93 50.02 50.25 503,279 -0.42(-0.83%)
Jan 29, 2013 50.28 51.08 50.18 50.67 519,489 +0.53(+1.06%)
Jan 28, 2013 50.24 50.35 49.75 50.14 421,532 -0.16(-0.33%)
Jan 25, 2013 50.06 50.31 49.40 50.31 450,876 +0.55(+1.10%)
Jan 24, 2013 49.92 50.24 49.26 49.76 599,762 -0.04(-0.08%)
Jan 23, 2013 50.27 50.28 49.63 49.80 645,259 -0.49(-0.98%)
Jan 22, 2013 49.59 50.71 49.01 50.29 815,477 +0.75(+1.52%)
Jan 18, 2013 49.79 49.80 49.19 49.54 585,599 -0.18(-0.36%)
Jan 17, 2013 49.37 49.86 49.22 49.72 763,292 +0.78(+1.58%)
Jan 16, 2013 49.55 49.55 48.70 48.94 985,201 -1.04(-2.08%)
Jan 15, 2013 49.50 50.15 49.44 49.99 576,053 +0.17(+0.35%)
Jan 14, 2013 49.73 50.27 49.63 49.81 540,677 -0.45(-0.90%)
Jan 11, 2013 50.59 50.64 49.91 50.27 532,998 -0.42(-0.83%)
Jan 10, 2013 51.25 51.47 50.09 50.69 898,749 -0.49(-0.96%)
Jan 09, 2013 50.34 51.30 50.13 51.18 956,939 +1.30(+2.61%)
Jan 08, 2013 50.54 50.68 49.77 49.88 548,538 -0.73(-1.44%)
Jan 07, 2013 50.31 50.83 50.15 50.61 410,211 +0.02(+0.03%)
Jan 04, 2013 49.77 50.61 49.67 50.60 422,136 +0.95(+1.91%)
Jan 03, 2013 50.42 50.64 49.60 49.65 850,339 -0.94(-1.86%)
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.