Skip to main content

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 45.25 45.98 44.93 45.07 837,886 -0.14(-0.31%)
Apr 29, 2008 45.80 46.00 45.16 45.21 1,334,029 -0.76(-1.65%)
Apr 28, 2008 45.62 46.33 44.68 45.97 2,193,327 +0.30(+0.67%)
Apr 25, 2008 44.53 45.66 43.94 45.66 1,117,821 +1.33(+3.01%)
Apr 24, 2008 44.81 44.81 43.26 44.33 1,344,643 -0.31(-0.70%)
Apr 23, 2008 45.30 45.30 44.16 44.64 1,096,208 -0.68(-1.51%)
Apr 22, 2008 46.35 46.48 44.82 45.32 1,080,098 -0.88(-1.89%)
Apr 21, 2008 45.82 46.69 45.30 46.20 1,294,716 +0.19(+0.40%)
Apr 18, 2008 46.05 46.63 45.39 46.01 1,091,524 -0.19(-0.40%)
Apr 17, 2008 45.90 47.42 44.30 46.20 2,350,802 -1.46(-3.07%)
Apr 16, 2008 46.46 47.66 46.46 47.66 1,179,095 +1.68(+3.64%)
Apr 15, 2008 46.36 46.57 44.89 45.98 1,025,487 -0.08(-0.18%)
Apr 14, 2008 45.48 46.44 44.85 46.06 907,347 +0.28(+0.62%)
Apr 11, 2008 46.36 46.48 45.56 45.78 405,842 -0.98(-2.09%)
Apr 10, 2008 45.81 46.94 44.99 46.76 669,233 +0.95(+2.07%)
Apr 09, 2008 46.79 46.94 45.48 45.81 883,432 -1.25(-2.65%)
Apr 08, 2008 45.86 47.12 45.86 47.06 737,292 +0.77(+1.67%)
Apr 07, 2008 46.70 47.26 45.77 46.28 1,222,159 -0.21(-0.45%)
Apr 04, 2008 45.65 46.56 45.48 46.49 910,314 +0.72(+1.57%)
Apr 03, 2008 44.86 46.06 44.34 45.77 1,469,182 +0.68(+1.51%)
Apr 02, 2008 44.59 45.57 44.44 45.09 1,349,591 +0.43(+0.96%)
Apr 01, 2008 44.33 44.76 43.36 44.66 1,654,518 +0.27(+0.62%)
Mar 31, 2008 44.37 44.65 43.37 44.39 879,544 +0.19(+0.42%)
Mar 28, 2008 43.97 44.60 43.73 44.20 656,965 +0.40(+0.91%)
Mar 27, 2008 45.39 45.40 43.62 43.80 1,860,256 -1.48(-3.27%)
Mar 26, 2008 44.50 45.45 44.38 45.28 1,343,862 +0.68(+1.53%)
Mar 25, 2008 43.76 44.89 43.75 44.60 1,086,308 +0.93(+2.14%)
Mar 24, 2008 42.37 44.40 42.17 43.67 1,610,660 +2.08(+4.99%)
Mar 21, 2008 40.78 41.95 40.43 41.59 1,657,242 +0.00(+0.00%)
Mar 20, 2008 40.78 41.95 40.43 41.59 1,657,242 +0.57(+1.39%)
Mar 19, 2008 43.71 44.86 41.02 41.02 2,289,489 -2.42(-5.58%)
Mar 18, 2008 41.36 43.50 41.36 43.44 1,676,904 +2.85(+7.01%)
Mar 17, 2008 40.86 41.42 39.76 40.60 1,234,224 -1.23(-2.94%)
Mar 14, 2008 42.53 42.81 41.06 41.83 921,076 -0.70(-1.64%)
Mar 13, 2008 41.15 42.72 40.56 42.53 1,169,650 +0.82(+1.97%)
Mar 12, 2008 41.35 42.37 41.35 41.70 947,523 +0.28(+0.68%)
Mar 11, 2008 41.03 41.68 40.06 41.42 1,419,395 +1.65(+4.16%)
Mar 10, 2008 41.52 41.52 39.63 39.77 945,941 -1.78(-4.28%)
Mar 07, 2008 42.35 42.79 41.19 41.55 1,025,088 -0.98(-2.30%)
Mar 06, 2008 43.39 43.67 42.44 42.53 874,745 -1.16(-2.65%)
Mar 05, 2008 42.51 43.85 42.51 43.68 1,484,412 +1.16(+2.72%)
Mar 04, 2008 41.35 43.08 41.35 42.53 2,285,060 +0.97(+2.34%)
Mar 03, 2008 41.05 42.27 40.68 41.55 1,440,639 +0.43(+1.05%)
Feb 29, 2008 41.40 42.25 40.84 41.12 1,829,888 -1.24(-2.92%)
Feb 28, 2008 42.04 42.90 41.78 42.36 1,436,880 -0.04(-0.10%)
Feb 27, 2008 42.15 43.32 41.79 42.41 1,581,329 -0.19(-0.45%)
Feb 26, 2008 42.04 43.53 41.92 42.60 1,970,545 +0.48(+1.14%)
Feb 25, 2008 39.74 42.35 39.60 42.12 2,374,850 +2.51(+6.33%)
Feb 22, 2008 39.17 39.83 37.82 39.61 1,191,016 +0.48(+1.23%)
Feb 21, 2008 39.52 40.14 38.36 39.13 1,834,401 +0.82(+2.13%)
Feb 20, 2008 37.39 38.56 37.34 38.31 1,495,094 +0.25(+0.66%)
Feb 19, 2008 37.37 38.37 37.37 38.06 1,248,239 +1.44(+3.93%)
Feb 18, 2008 36.90 37.08 36.06 36.62 0 +0.00(+0.00%)
Feb 15, 2008 36.90 37.08 36.06 36.62 1,011,812 -0.56(-1.50%)
Feb 14, 2008 37.37 38.09 36.72 37.18 1,154,737 -0.09(-0.24%)
Feb 13, 2008 37.27 37.45 36.35 37.27 1,117,094 +0.38(+1.03%)
Feb 12, 2008 36.38 37.82 36.33 36.89 1,031,175 +0.63(+1.74%)
Feb 11, 2008 37.22 37.22 35.04 36.26 1,979,471 -1.05(-2.82%)
Feb 08, 2008 36.29 37.71 36.19 37.31 954,293 +0.98(+2.69%)
Feb 07, 2008 35.04 36.64 34.87 36.33 783,949 +1.02(+2.88%)
Feb 06, 2008 36.15 36.90 35.27 35.32 1,143,201 -0.71(-1.98%)
Feb 05, 2008 36.30 36.46 35.83 36.03 1,085,151 -0.87(-2.35%)
Feb 04, 2008 37.45 37.68 36.63 36.90 810,827 -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.