Skip to main content

Reliance Inc (NY: RS )

333.70 -3.20 (-0.95%)
Streaming Delayed Price Updated: 2:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 38.74 38.87 37.45 37.48 1,189,957 -1.24(-3.21%)
Apr 29, 2010 38.64 38.95 38.02 38.72 1,474,473 +0.58(+1.51%)
Apr 28, 2010 38.12 38.57 37.66 38.15 2,556,397 +0.32(+0.85%)
Apr 27, 2010 39.83 39.95 37.72 37.82 2,227,218 -2.37(-5.90%)
Apr 26, 2010 39.53 40.76 39.53 40.20 2,227,218 +0.57(+1.43%)
Apr 23, 2010 38.99 39.69 38.65 39.63 1,977,045 +0.70(+1.80%)
Apr 22, 2010 38.15 39.28 36.86 38.93 4,802,468 -2.20(-5.36%)
Apr 21, 2010 40.87 41.30 40.04 41.13 1,188,932 +0.39(+0.96%)
Apr 20, 2010 39.79 41.27 39.72 40.74 1,538,956 +1.13(+2.85%)
Apr 19, 2010 39.71 39.97 39.04 39.61 1,016,361 -0.36(-0.90%)
Apr 16, 2010 40.19 40.75 39.41 39.97 724,305 -0.52(-1.29%)
Apr 15, 2010 41.16 41.46 40.46 40.50 687,292 -0.67(-1.62%)
Apr 14, 2010 41.07 41.30 40.35 41.16 825,462 +0.63(+1.55%)
Apr 13, 2010 40.19 40.82 39.98 40.53 794,777 +0.25(+0.61%)
Apr 12, 2010 41.39 41.39 40.05 40.29 745,480 -0.87(-2.11%)
Apr 09, 2010 40.67 41.29 40.53 41.16 1,540,650 +0.68(+1.67%)
Apr 08, 2010 40.32 40.54 39.54 40.48 1,004,318 -0.18(-0.45%)
Apr 07, 2010 41.25 41.25 40.31 40.67 1,389,685 -0.53(-1.29%)
Apr 06, 2010 42.00 42.00 41.02 41.20 2,543,550 -1.21(-2.86%)
Apr 05, 2010 42.16 42.59 40.93 42.41 4,131,002 +3.27(+8.36%)
Apr 01, 2010 38.42 39.14 39.14 39.14 910,202 +1.34(+3.53%)
Mar 31, 2010 37.80 38.39 37.73 37.80 607,004 -0.13(-0.34%)
Mar 30, 2010 38.65 38.74 37.62 37.93 1,280,411 -0.81(-2.10%)
Mar 29, 2010 37.19 38.85 37.19 38.75 1,442,588 +1.77(+4.78%)
Mar 26, 2010 36.60 37.78 36.54 36.98 686,088 +0.60(+1.65%)
Mar 25, 2010 37.53 37.78 36.27 36.38 715,319 -0.79(-2.13%)
Mar 24, 2010 37.47 37.64 36.94 37.17 583,288 -0.64(-1.71%)
Mar 23, 2010 36.90 37.86 36.77 37.82 854,256 +1.07(+2.93%)
Mar 22, 2010 34.89 36.94 34.77 36.74 1,222,329 +1.45(+4.11%)
Mar 19, 2010 36.29 36.47 35.14 35.29 1,224,195 -0.91(-2.50%)
Mar 18, 2010 37.05 37.28 36.18 36.20 773,871 -1.01(-2.72%)
Mar 17, 2010 37.38 37.64 37.09 37.21 1,059,614 +0.08(+0.23%)
Mar 16, 2010 36.36 37.27 36.33 37.13 728,255 +0.86(+2.37%)
Mar 15, 2010 35.97 36.37 35.84 36.27 683,395 -0.15(-0.40%)
Mar 12, 2010 36.50 36.73 36.06 36.41 684,567 +0.05(+0.13%)
Mar 11, 2010 36.00 36.60 35.61 36.37 612,357 +0.04(+0.11%)
Mar 10, 2010 36.10 36.73 35.83 36.33 957,250 +0.24(+0.66%)
Mar 09, 2010 36.01 36.59 35.77 36.09 575,646 -0.24(-0.66%)
Mar 08, 2010 36.32 36.52 35.92 36.33 567,714 +0.06(+0.17%)
Mar 05, 2010 36.07 36.38 35.97 36.27 731,744 +0.61(+1.70%)
Mar 04, 2010 35.76 36.09 35.30 35.66 1,482,740 +0.31(+0.89%)
Mar 03, 2010 35.48 36.05 35.24 35.34 1,625,125 -0.02(-0.07%)
Mar 02, 2010 35.09 35.63 34.79 35.37 1,170,679 +0.50(+1.43%)
Mar 01, 2010 34.20 35.03 34.01 34.87 1,340,132 +0.90(+2.64%)
Feb 26, 2010 33.77 34.06 33.35 33.97 1,192,922 -0.02(-0.07%)
Feb 25, 2010 32.85 34.08 32.26 34.00 1,433,294 +0.61(+1.81%)
Feb 24, 2010 33.01 33.79 32.89 33.39 1,201,344 +0.59(+1.80%)
Feb 23, 2010 33.77 33.83 32.54 32.80 1,111,376 -1.06(-3.12%)
Feb 22, 2010 33.90 34.06 33.28 33.86 1,014,378 +0.13(+0.39%)
Feb 19, 2010 33.73 33.84 33.45 33.73 1,384,452 +0.02(+0.05%)
Feb 18, 2010 33.56 34.15 32.88 33.71 1,759,373 -0.41(-1.19%)
Feb 17, 2010 34.10 34.21 33.18 34.12 1,174,447 +0.38(+1.11%)
Feb 16, 2010 33.20 33.82 32.48 33.74 1,200,210 +0.94(+2.87%)
Feb 12, 2010 31.88 32.80 32.80 32.80 914,267 +0.39(+1.21%)
Feb 11, 2010 31.34 32.84 31.30 32.41 1,025,879 +1.07(+3.40%)
Feb 10, 2010 31.61 31.94 30.78 31.34 587,095 -0.44(-1.40%)
Feb 09, 2010 31.23 32.10 31.18 31.79 879,992 +1.10(+3.57%)
Feb 08, 2010 31.53 31.87 30.69 30.69 714,417 -0.82(-2.60%)
Feb 05, 2010 30.26 31.57 29.71 31.51 1,226,604 +1.28(+4.23%)
Feb 04, 2010 31.88 32.00 30.18 30.23 1,074,197 -2.10(-6.49%)
Feb 03, 2010 32.72 33.21 32.25 32.33 575,958 -0.69(-2.09%)
Feb 02, 2010 33.09 33.25 32.19 33.02 640,370 +0.99(+3.09%)
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.