Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 83.75 84.31 83.31 84.00 424,168 +0.24(+0.28%)
Apr 29, 2019 83.58 83.98 82.83 83.76 432,701 -0.05(-0.07%)
Apr 26, 2019 83.12 84.70 83.03 83.82 611,413 +0.38(+0.46%)
Apr 25, 2019 83.97 84.84 81.62 83.44 726,924 +2.30(+2.84%)
Apr 24, 2019 81.82 81.92 80.97 81.13 393,242 -0.47(-0.58%)
Apr 23, 2019 81.18 82.35 80.91 81.61 483,064 +0.33(+0.40%)
Apr 22, 2019 81.88 81.94 80.56 81.28 371,078 -0.93(-1.13%)
Apr 18, 2019 81.97 82.76 81.64 82.21 393,340 -1.03(-1.24%)
Apr 17, 2019 84.50 85.15 83.17 83.24 321,761 -0.51(-0.61%)
Apr 16, 2019 83.84 84.02 83.49 83.75 343,930 +0.37(+0.45%)
Apr 15, 2019 83.36 83.64 82.72 83.38 351,531 -0.02(-0.02%)
Apr 12, 2019 83.33 83.79 82.80 83.40 388,524 +0.48(+0.57%)
Apr 11, 2019 83.38 83.75 82.48 82.92 595,824 -0.53(-0.63%)
Apr 10, 2019 83.76 83.80 82.91 83.45 651,601 +0.13(+0.15%)
Apr 09, 2019 84.84 84.84 83.14 83.33 461,233 -2.07(-2.43%)
Apr 08, 2019 86.09 86.16 85.24 85.40 639,075 -0.69(-0.81%)
Apr 05, 2019 86.08 86.75 85.90 86.09 338,275 +0.05(+0.05%)
Apr 04, 2019 85.08 86.08 84.70 86.05 367,473 +1.02(+1.20%)
Apr 03, 2019 84.98 85.59 84.61 85.02 499,095 +0.99(+1.17%)
Apr 02, 2019 84.44 84.70 83.29 84.04 354,825 -0.07(-0.09%)
Apr 01, 2019 83.35 84.21 83.31 84.11 363,902 +1.66(+2.02%)
Mar 29, 2019 82.12 82.85 81.97 82.45 530,512 +0.89(+1.09%)
Mar 28, 2019 81.65 81.91 80.53 81.56 562,648 +0.34(+0.42%)
Mar 27, 2019 80.91 81.35 80.38 81.22 639,089 +0.47(+0.59%)
Mar 26, 2019 81.20 81.45 80.35 80.75 531,535 +0.32(+0.40%)
Mar 25, 2019 79.81 80.69 79.41 80.43 466,178 +0.88(+1.10%)
Mar 22, 2019 81.74 81.83 79.50 79.55 593,459 -2.94(-3.57%)
Mar 21, 2019 80.61 82.76 79.95 82.49 302,674 +1.48(+1.83%)
Mar 20, 2019 81.23 81.68 79.83 81.01 403,813 -0.22(-0.27%)
Mar 19, 2019 81.36 81.94 80.90 81.23 475,205 +0.41(+0.51%)
Mar 18, 2019 80.37 81.49 80.22 80.82 494,776 +0.90(+1.12%)
Mar 15, 2019 79.62 80.76 79.30 79.93 1,244,065 +0.31(+0.39%)
Mar 14, 2019 80.11 80.29 79.41 79.62 434,472 -0.80(-1.00%)
Mar 13, 2019 80.71 80.78 80.20 80.42 497,111 +0.24(+0.29%)
Mar 12, 2019 80.06 80.77 79.88 80.18 359,352 +0.43(+0.53%)
Mar 11, 2019 78.70 79.81 78.21 79.76 592,487 +1.46(+1.87%)
Mar 08, 2019 78.71 78.71 77.83 78.30 525,123 -1.14(-1.44%)
Mar 07, 2019 79.87 79.87 78.69 79.44 488,653 -0.58(-0.73%)
Mar 06, 2019 81.24 81.24 79.79 80.02 537,742 -1.24(-1.53%)
Mar 05, 2019 81.35 81.82 81.01 81.27 350,411 -0.08(-0.10%)
Mar 04, 2019 81.19 81.65 80.56 81.35 464,524 +0.32(+0.39%)
Mar 01, 2019 81.46 81.79 80.21 81.03 473,349 +0.01(+0.01%)
Feb 28, 2019 81.86 81.86 80.74 81.02 536,016 -0.90(-1.10%)
Feb 27, 2019 81.84 82.15 81.36 81.92 517,949 +0.12(+0.14%)
Feb 26, 2019 82.20 82.94 81.66 81.80 597,923 -0.50(-0.61%)
Feb 25, 2019 81.66 83.13 81.17 82.30 873,293 +1.31(+1.61%)
Feb 22, 2019 82.10 83.44 80.80 80.99 783,885 -0.34(-0.41%)
Feb 21, 2019 80.01 81.50 79.93 81.33 948,871 +2.80(+3.56%)
Feb 20, 2019 77.16 78.71 77.10 78.53 609,371 +1.86(+2.43%)
Feb 19, 2019 76.08 76.87 76.08 76.67 536,881 +0.19(+0.25%)
Feb 15, 2019 76.75 77.19 76.10 76.48 315,602 +0.48(+0.63%)
Feb 14, 2019 75.83 76.48 75.51 76.00 345,203 -0.42(-0.55%)
Feb 13, 2019 76.91 77.14 75.94 76.42 363,670 +0.11(+0.14%)
Feb 12, 2019 75.16 76.47 75.11 76.31 300,231 +1.70(+2.28%)
Feb 11, 2019 74.53 74.81 74.00 74.61 290,164 +0.12(+0.16%)
Feb 08, 2019 74.22 74.87 73.49 74.49 284,648 +0.05(+0.07%)
Feb 07, 2019 75.12 75.52 73.85 74.44 343,287 -0.94(-1.25%)
Feb 06, 2019 75.15 75.77 74.96 75.38 492,449 -0.17(-0.23%)
Feb 05, 2019 75.37 75.61 74.87 75.56 347,371 +0.05(+0.06%)
Feb 04, 2019 74.79 75.79 74.43 75.51 497,236 +0.62(+0.82%)
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.