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, 2008 46.75 47.51 46.42 46.57 810,891 -0.15(-0.31%)
Apr 29, 2008 47.32 47.53 46.67 46.71 1,291,049 -0.78(-1.65%)
Apr 28, 2008 47.14 47.87 46.17 47.50 2,122,661 +0.31(+0.67%)
Apr 25, 2008 46.02 47.18 45.40 47.18 1,081,806 +1.38(+3.01%)
Apr 24, 2008 46.30 46.30 44.70 45.80 1,301,321 -0.32(-0.70%)
Apr 23, 2008 46.81 46.81 45.63 46.12 1,060,890 -0.70(-1.51%)
Apr 22, 2008 47.89 48.03 46.32 46.83 1,045,298 -0.90(-1.89%)
Apr 21, 2008 47.35 48.24 46.81 47.73 1,253,002 +0.19(+0.40%)
Apr 18, 2008 47.58 48.19 46.91 47.54 1,056,357 -0.19(-0.40%)
Apr 17, 2008 47.43 49.00 45.78 47.73 2,275,063 -1.51(-3.07%)
Apr 16, 2008 48.01 49.24 48.01 49.24 1,141,107 +1.73(+3.64%)
Apr 15, 2008 47.90 48.12 46.38 47.51 992,447 -0.08(-0.18%)
Apr 14, 2008 46.99 47.99 46.35 47.60 878,114 +0.29(+0.62%)
Apr 11, 2008 47.90 48.03 47.07 47.30 392,766 -1.01(-2.09%)
Apr 10, 2008 47.34 48.50 46.49 48.32 647,671 +0.98(+2.07%)
Apr 09, 2008 48.35 48.51 46.99 47.34 854,969 -1.29(-2.65%)
Apr 08, 2008 47.39 48.68 47.39 48.62 713,538 +0.80(+1.67%)
Apr 07, 2008 48.25 48.84 47.29 47.83 1,182,783 -0.21(-0.45%)
Apr 04, 2008 47.17 48.11 47.00 48.04 880,985 +0.74(+1.57%)
Apr 03, 2008 46.35 47.60 45.82 47.30 1,421,847 +0.70(+1.51%)
Apr 02, 2008 46.07 47.09 45.92 46.59 1,306,109 +0.44(+0.96%)
Apr 01, 2008 45.81 46.25 44.81 46.15 1,601,212 +0.28(+0.62%)
Mar 31, 2008 45.85 46.14 44.81 45.86 851,206 +0.19(+0.42%)
Mar 28, 2008 45.43 46.09 45.18 45.67 635,798 +0.41(+0.91%)
Mar 27, 2008 46.90 46.91 45.07 45.26 1,800,321 -1.53(-3.27%)
Mar 26, 2008 45.98 46.97 45.86 46.79 1,300,565 +0.70(+1.53%)
Mar 25, 2008 45.22 46.38 45.21 46.09 1,051,309 +0.97(+2.14%)
Mar 24, 2008 43.78 45.88 43.57 45.12 1,558,767 +2.15(+4.99%)
Mar 21, 2008 42.14 43.35 41.78 42.98 1,603,848 +0.00(+0.00%)
Mar 20, 2008 42.14 43.35 41.78 42.98 1,603,848 +0.59(+1.39%)
Mar 19, 2008 45.17 46.35 42.39 42.39 2,215,725 -2.51(-5.58%)
Mar 18, 2008 42.74 44.95 42.74 44.89 1,622,876 +2.94(+7.01%)
Mar 17, 2008 42.22 42.80 41.08 41.95 1,194,459 -1.27(-2.94%)
Mar 14, 2008 43.95 44.24 42.43 43.22 891,400 -0.72(-1.64%)
Mar 13, 2008 42.52 44.14 41.91 43.94 1,131,965 +0.85(+1.97%)
Mar 12, 2008 42.73 43.78 42.73 43.09 916,996 +0.29(+0.68%)
Mar 11, 2008 42.40 43.07 41.39 42.80 1,373,665 +1.71(+4.16%)
Mar 10, 2008 42.91 42.91 40.95 41.09 915,465 -1.84(-4.28%)
Mar 07, 2008 43.76 44.22 42.56 42.93 992,061 -1.01(-2.30%)
Mar 06, 2008 44.84 45.13 43.86 43.94 846,562 -1.20(-2.65%)
Mar 05, 2008 43.93 45.31 43.93 45.14 1,436,586 +1.20(+2.72%)
Mar 04, 2008 42.72 44.52 42.72 43.94 2,211,439 +1.00(+2.34%)
Mar 03, 2008 42.42 43.67 42.03 42.94 1,394,223 +0.44(+1.05%)
Feb 29, 2008 42.78 43.66 42.20 42.49 1,770,932 -1.28(-2.92%)
Feb 28, 2008 43.44 44.33 43.17 43.77 1,390,586 -0.05(-0.10%)
Feb 27, 2008 43.56 44.76 43.18 43.82 1,530,381 -0.20(-0.45%)
Feb 26, 2008 43.44 44.98 43.31 44.02 1,907,057 +0.50(+1.14%)
Feb 25, 2008 41.07 43.76 40.91 43.52 2,298,336 +2.59(+6.33%)
Feb 22, 2008 40.47 41.15 39.08 40.93 1,152,643 +0.50(+1.23%)
Feb 21, 2008 40.84 41.48 39.63 40.43 1,775,300 +0.84(+2.13%)
Feb 20, 2008 38.63 39.84 38.59 39.59 1,446,925 +0.26(+0.66%)
Feb 19, 2008 38.62 39.65 38.62 39.33 1,208,022 +1.49(+3.93%)
Feb 18, 2008 38.13 38.31 37.26 37.84 0 +0.00(+0.00%)
Feb 15, 2008 38.13 38.31 37.26 37.84 979,213 -0.57(-1.50%)
Feb 14, 2008 38.62 39.36 37.94 38.42 1,117,533 -0.09(-0.24%)
Feb 13, 2008 38.51 38.69 37.56 38.51 1,081,103 +0.39(+1.03%)
Feb 12, 2008 37.59 39.08 37.54 38.12 997,952 +0.65(+1.74%)
Feb 11, 2008 38.46 38.46 36.21 37.47 1,915,695 -1.09(-2.82%)
Feb 08, 2008 37.50 38.96 37.39 38.55 923,548 +1.01(+2.69%)
Feb 07, 2008 36.21 37.86 36.03 37.54 758,691 +1.05(+2.88%)
Feb 06, 2008 37.35 38.13 36.45 36.49 1,106,368 -0.74(-1.98%)
Feb 05, 2008 37.50 37.67 37.02 37.23 1,050,189 -0.90(-2.35%)
Feb 04, 2008 38.69 38.93 37.85 38.13 784,703 -0.63(-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.