Skip to main content

Reliance Inc (NY: RS )

286.19 +9.08 (+3.28%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 45.25 45.98 44.93 45.07 837,812 -0.14(-0.31%)
Apr 29, 2008 45.80 46.00 45.17 45.21 1,333,910 -0.76(-1.65%)
Apr 28, 2008 45.63 46.33 44.69 45.97 2,193,131 +0.30(+0.67%)
Apr 25, 2008 44.54 45.67 43.95 45.67 1,117,721 +1.33(+3.01%)
Apr 24, 2008 44.81 44.81 43.26 44.33 1,344,523 -0.31(-0.70%)
Apr 23, 2008 45.30 45.30 44.16 44.64 1,096,110 -0.68(-1.51%)
Apr 22, 2008 46.36 46.49 44.83 45.32 1,080,001 -0.88(-1.89%)
Apr 21, 2008 45.83 46.69 45.30 46.20 1,294,600 +0.19(+0.40%)
Apr 18, 2008 46.05 46.64 45.40 46.01 1,091,427 -0.19(-0.40%)
Apr 17, 2008 45.90 47.42 44.31 46.20 2,350,592 -1.46(-3.07%)
Apr 16, 2008 46.47 47.66 46.47 47.66 1,178,990 +1.68(+3.64%)
Apr 15, 2008 46.36 46.58 44.89 45.98 1,025,395 -0.08(-0.18%)
Apr 14, 2008 45.48 46.44 44.86 46.07 907,266 +0.28(+0.62%)
Apr 11, 2008 46.36 46.49 45.56 45.78 405,806 -0.98(-2.09%)
Apr 10, 2008 45.81 46.94 45.00 46.76 669,173 +0.95(+2.07%)
Apr 09, 2008 46.79 46.95 45.48 45.81 883,353 -1.25(-2.65%)
Apr 08, 2008 45.87 47.12 45.87 47.06 737,226 +0.77(+1.67%)
Apr 07, 2008 46.70 47.27 45.77 46.29 1,222,050 -0.21(-0.45%)
Apr 04, 2008 45.66 46.56 45.49 46.50 910,232 +0.72(+1.57%)
Apr 03, 2008 44.86 46.07 44.35 45.78 1,469,051 +0.68(+1.51%)
Apr 02, 2008 44.59 45.58 44.44 45.09 1,349,470 +0.43(+0.96%)
Apr 01, 2008 44.33 44.76 43.37 44.66 1,654,370 +0.27(+0.62%)
Mar 31, 2008 44.38 44.66 43.37 44.39 879,465 +0.19(+0.42%)
Mar 28, 2008 43.98 44.61 43.73 44.20 656,906 +0.40(+0.91%)
Mar 27, 2008 45.39 45.41 43.62 43.80 1,860,089 -1.48(-3.27%)
Mar 26, 2008 44.50 45.46 44.38 45.29 1,343,742 +0.68(+1.53%)
Mar 25, 2008 43.77 44.89 43.75 44.61 1,086,211 +0.93(+2.14%)
Mar 24, 2008 42.37 44.41 42.17 43.67 1,610,516 +2.08(+4.99%)
Mar 21, 2008 40.79 41.96 40.44 41.59 1,657,094 +0.00(+0.00%)
Mar 20, 2008 40.79 41.96 40.44 41.59 1,657,094 +0.57(+1.39%)
Mar 19, 2008 43.72 44.86 41.02 41.02 2,289,284 -2.42(-5.58%)
Mar 18, 2008 41.36 43.51 41.36 43.45 1,676,754 +2.85(+7.01%)
Mar 17, 2008 40.86 41.42 39.76 40.60 1,234,113 -1.23(-2.94%)
Mar 14, 2008 42.54 42.82 41.07 41.83 920,993 -0.70(-1.64%)
Mar 13, 2008 41.16 42.72 40.56 42.53 1,169,545 +0.82(+1.97%)
Mar 12, 2008 41.36 42.37 41.36 41.71 947,439 +0.28(+0.68%)
Mar 11, 2008 41.04 41.68 40.06 41.42 1,419,268 +1.65(+4.16%)
Mar 10, 2008 41.53 41.53 39.64 39.77 945,857 -1.78(-4.28%)
Mar 07, 2008 42.36 42.80 41.19 41.55 1,024,996 -0.98(-2.30%)
Mar 06, 2008 43.40 43.68 42.45 42.53 874,667 -1.16(-2.65%)
Mar 05, 2008 42.51 43.86 42.51 43.69 1,484,279 +1.16(+2.72%)
Mar 04, 2008 41.35 43.09 41.35 42.53 2,284,855 +0.97(+2.34%)
Mar 03, 2008 41.05 42.27 40.68 41.56 1,440,510 +0.43(+1.05%)
Feb 29, 2008 41.40 42.25 40.85 41.13 1,829,724 -1.24(-2.92%)
Feb 28, 2008 42.04 42.91 41.79 42.37 1,436,752 -0.04(-0.10%)
Feb 27, 2008 42.16 43.32 41.79 42.41 1,581,187 -0.19(-0.45%)
Feb 26, 2008 42.05 43.53 41.92 42.60 1,970,369 +0.48(+1.14%)
Feb 25, 2008 39.75 42.35 39.60 42.12 2,374,638 +2.51(+6.33%)
Feb 22, 2008 39.17 39.83 37.83 39.61 1,190,909 +0.48(+1.23%)
Feb 21, 2008 39.53 40.15 38.36 39.13 1,834,237 +0.82(+2.13%)
Feb 20, 2008 37.39 38.56 37.35 38.32 1,494,961 +0.25(+0.66%)
Feb 19, 2008 37.38 38.38 37.38 38.06 1,248,127 +1.44(+3.93%)
Feb 18, 2008 36.91 37.08 36.06 36.63 0 +0.00(+0.00%)
Feb 15, 2008 36.91 37.08 36.06 36.63 1,011,721 -0.56(-1.50%)
Feb 14, 2008 37.38 38.09 36.72 37.18 1,154,633 -0.09(-0.24%)
Feb 13, 2008 37.27 37.45 36.35 37.27 1,116,994 +0.38(+1.03%)
Feb 12, 2008 36.38 37.82 36.34 36.89 1,031,083 +0.63(+1.74%)
Feb 11, 2008 37.23 37.23 35.05 36.26 1,979,293 -1.05(-2.82%)
Feb 08, 2008 36.29 37.71 36.19 37.32 954,208 +0.98(+2.69%)
Feb 07, 2008 35.05 36.64 34.87 36.34 783,879 +1.02(+2.88%)
Feb 06, 2008 36.15 36.90 35.28 35.32 1,143,098 -0.71(-1.98%)
Feb 05, 2008 36.30 36.46 35.83 36.03 1,085,054 -0.87(-2.35%)
Feb 04, 2008 37.45 37.68 36.63 36.90 810,754 -0.61(-1.62%)
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.