Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 57.42 57.59 57.19 57.48 648,665 +0.06(+0.11%)
Apr 29, 2014 57.13 57.53 56.98 57.41 609,030 +0.55(+0.97%)
Apr 28, 2014 56.94 57.14 56.38 56.86 998,823 +0.05(+0.09%)
Apr 25, 2014 57.54 57.66 56.43 56.81 567,881 -0.77(-1.34%)
Apr 24, 2014 57.49 58.03 56.45 57.58 1,266,309 -0.89(-1.53%)
Apr 23, 2014 58.44 58.75 58.07 58.48 917,368 +0.02(+0.04%)
Apr 22, 2014 58.12 58.66 57.83 58.45 857,018 +0.50(+0.87%)
Apr 21, 2014 57.09 58.06 56.88 57.95 765,866 +0.92(+1.61%)
Apr 17, 2014 56.67 57.03 57.03 57.03 1,549,158 +0.22(+0.39%)
Apr 16, 2014 56.47 57.20 56.47 56.81 840,108 +0.62(+1.11%)
Apr 15, 2014 56.58 56.58 55.09 56.19 819,339 -0.45(-0.80%)
Apr 14, 2014 56.33 56.98 56.21 56.64 723,114 +0.62(+1.10%)
Apr 11, 2014 56.23 56.41 55.49 56.02 425,401 -0.45(-0.79%)
Apr 10, 2014 57.41 57.70 56.33 56.47 475,704 -1.03(-1.79%)
Apr 09, 2014 57.49 57.75 57.33 57.50 618,473 +0.29(+0.51%)
Apr 08, 2014 57.06 57.76 56.92 57.21 536,654 +0.10(+0.17%)
Apr 07, 2014 58.17 58.31 56.67 57.11 565,343 -1.08(-1.86%)
Apr 04, 2014 58.89 59.33 58.04 58.19 931,146 -0.13(-0.22%)
Apr 03, 2014 58.15 58.78 58.15 58.32 522,695 +0.17(+0.29%)
Apr 02, 2014 57.81 58.32 57.62 58.15 521,792 +0.30(+0.52%)
Apr 01, 2014 57.43 57.87 57.08 57.85 500,241 +0.50(+0.88%)
Mar 31, 2014 56.82 57.81 56.65 57.35 531,138 +0.74(+1.30%)
Mar 28, 2014 56.83 57.40 56.51 56.61 393,655 +0.28(+0.49%)
Mar 27, 2014 56.40 56.84 56.19 56.33 546,225 -0.12(-0.22%)
Mar 26, 2014 58.07 58.28 56.45 56.45 423,594 -1.31(-2.28%)
Mar 25, 2014 58.14 58.82 57.61 57.77 434,571 +0.02(+0.04%)
Mar 24, 2014 57.79 58.26 57.10 57.75 339,620 +0.28(+0.48%)
Mar 21, 2014 56.97 58.15 56.90 57.47 1,079,943 +0.57(+1.00%)
Mar 20, 2014 56.93 57.45 56.72 56.90 1,081,379 -0.35(-0.61%)
Mar 19, 2014 57.20 57.65 56.80 57.25 386,131 -0.08(-0.14%)
Mar 18, 2014 56.41 57.44 56.21 57.33 442,548 +1.00(+1.77%)
Mar 17, 2014 56.44 57.27 55.85 56.33 595,391 +0.08(+0.14%)
Mar 14, 2014 56.03 56.45 55.79 56.25 428,129 +0.38(+0.68%)
Mar 13, 2014 56.08 56.32 55.24 55.87 714,759 -0.06(-0.12%)
Mar 12, 2014 56.14 57.02 55.86 55.94 651,491 -0.54(-0.96%)
Mar 11, 2014 56.97 57.46 56.36 56.48 422,098 -0.29(-0.51%)
Mar 10, 2014 57.29 57.29 56.15 56.77 407,379 -0.71(-1.23%)
Mar 07, 2014 57.18 57.60 56.45 57.48 588,449 +0.34(+0.60%)
Mar 06, 2014 56.98 57.35 56.63 57.14 759,524 +0.39(+0.69%)
Mar 05, 2014 56.53 56.89 56.29 56.75 551,116 +0.20(+0.36%)
Mar 04, 2014 56.00 56.76 55.89 56.54 707,917 +1.21(+2.19%)
Mar 03, 2014 55.28 55.69 54.78 55.34 676,193 -0.61(-1.08%)
Feb 28, 2014 56.10 56.70 55.61 55.94 779,231 -0.23(-0.42%)
Feb 27, 2014 55.63 56.29 55.55 56.17 635,286 +0.53(+0.96%)
Feb 26, 2014 55.54 56.65 55.25 55.64 1,207,494 +0.31(+0.57%)
Feb 25, 2014 55.59 55.67 54.28 55.33 1,151,012 -0.30(-0.54%)
Feb 24, 2014 56.51 56.99 55.55 55.63 1,169,979 -1.01(-1.78%)
Feb 21, 2014 56.78 57.18 55.80 56.63 1,302,831 -0.38(-0.67%)
Feb 20, 2014 58.44 58.54 56.58 57.01 1,516,089 -1.43(-2.45%)
Feb 19, 2014 59.53 59.70 58.30 58.44 1,136,196 -1.39(-2.32%)
Feb 18, 2014 59.86 60.20 59.47 59.83 434,888 +0.24(+0.41%)
Feb 14, 2014 58.84 59.59 59.59 59.59 261,190 +0.76(+1.29%)
Feb 13, 2014 58.06 58.97 57.78 58.83 573,869 +0.20(+0.34%)
Feb 12, 2014 58.23 58.73 57.95 58.63 541,273 +0.43(+0.74%)
Feb 11, 2014 58.60 58.65 57.14 58.20 774,920 +2.37(+4.25%)
Feb 10, 2014 55.89 56.01 55.25 55.83 634,110 -0.40(-0.70%)
Feb 07, 2014 55.79 56.33 55.53 56.22 421,102 +0.82(+1.49%)
Feb 06, 2014 54.83 56.22 54.74 55.40 340,338 +0.82(+1.51%)
Feb 05, 2014 54.53 54.86 54.32 54.58 525,287 -0.10(-0.19%)
Feb 04, 2014 54.01 55.25 53.52 54.68 1,305,241 +0.81(+1.50%)
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.