Skip to main content

Reliance Inc (NY: RS )

333.73 -3.17 (-0.94%)
Streaming Delayed Price Updated: 1:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 79.97 80.24 77.85 78.43 666,022 -1.03(-1.30%)
Apr 27, 2018 82.79 82.96 79.20 79.47 920,646 -3.52(-4.25%)
Apr 26, 2018 82.52 83.61 81.30 82.99 1,105,159 +3.77(+4.76%)
Apr 25, 2018 77.82 80.01 77.32 79.22 622,569 +0.98(+1.25%)
Apr 24, 2018 79.63 80.47 77.30 78.24 777,053 -0.57(-0.72%)
Apr 23, 2018 79.68 79.73 78.26 78.81 321,521 -1.18(-1.47%)
Apr 20, 2018 80.73 80.83 79.08 79.98 480,585 -0.51(-0.63%)
Apr 19, 2018 79.59 80.72 78.65 80.49 547,170 +0.72(+0.91%)
Apr 18, 2018 79.89 80.86 79.65 79.77 657,113 +0.68(+0.86%)
Apr 17, 2018 78.75 79.48 78.42 79.09 602,017 +1.01(+1.29%)
Apr 16, 2018 77.87 78.35 77.00 78.08 310,189 +0.81(+1.05%)
Apr 13, 2018 78.29 78.70 76.62 77.27 328,321 -0.22(-0.29%)
Apr 12, 2018 76.33 77.78 75.77 77.49 575,524 +1.92(+2.54%)
Apr 11, 2018 76.85 76.97 75.23 75.58 420,616 -1.54(-2.00%)
Apr 10, 2018 76.35 77.56 75.76 77.12 476,371 +2.60(+3.48%)
Apr 09, 2018 74.65 75.91 74.22 74.52 500,360 +0.45(+0.61%)
Apr 06, 2018 76.48 77.03 73.51 74.07 632,304 -3.16(-4.09%)
Apr 05, 2018 76.12 77.82 76.05 77.23 345,063 +1.82(+2.41%)
Apr 04, 2018 74.43 75.54 73.83 75.41 505,325 -0.43(-0.56%)
Apr 03, 2018 74.93 76.26 74.93 75.84 474,877 +1.49(+2.00%)
Apr 02, 2018 75.83 76.82 74.00 74.35 444,494 -2.14(-2.80%)
Mar 29, 2018 76.49 76.49 76.49 0 +2.33(+3.14%)
Mar 28, 2018 75.07 75.21 73.78 74.16 694,913 -1.01(-1.34%)
Mar 27, 2018 76.30 76.30 74.77 75.17 677,652 -0.57(-0.75%)
Mar 26, 2018 75.16 75.99 74.04 75.74 773,681 +2.06(+2.80%)
Mar 23, 2018 74.94 75.70 73.68 73.68 790,469 -0.98(-1.31%)
Mar 22, 2018 78.90 78.97 74.59 74.66 1,131,517 -5.28(-6.61%)
Mar 21, 2018 78.50 80.70 78.43 79.94 402,691 +1.84(+2.35%)
Mar 20, 2018 79.33 79.48 77.82 78.10 824,164 -1.20(-1.51%)
Mar 19, 2018 80.78 80.78 78.65 79.30 365,528 -1.67(-2.06%)
Mar 16, 2018 80.43 82.39 79.30 80.96 891,515 +0.78(+0.98%)
Mar 15, 2018 81.24 81.49 80.10 80.18 545,797 -0.70(-0.86%)
Mar 14, 2018 83.71 83.71 80.69 80.88 652,514 -1.89(-2.28%)
Mar 13, 2018 83.47 84.35 82.72 82.77 629,009 -0.51(-0.61%)
Mar 12, 2018 82.21 83.53 82.21 83.27 526,488 +1.10(+1.34%)
Mar 09, 2018 82.56 82.95 81.43 82.17 545,328 +0.50(+0.61%)
Mar 08, 2018 83.72 83.87 80.81 81.67 558,543 -2.00(-2.39%)
Mar 07, 2018 84.17 81.55 83.67 845,610 +1.31(+1.59%)
Mar 06, 2018 82.95 83.27 81.79 82.36 655,471 -0.29(-0.35%)
Mar 05, 2018 81.64 83.26 81.61 82.65 401,768 +0.31(+0.38%)
Mar 02, 2018 82.47 82.86 80.76 82.34 665,305 -0.72(-0.87%)
Mar 01, 2018 80.69 83.48 80.56 83.06 1,547,711 +3.06(+3.83%)
Feb 28, 2018 82.71 83.12 79.96 80.00 457,947 -2.35(-2.85%)
Feb 27, 2018 82.60 82.88 82.04 82.35 622,059 -0.44(-0.54%)
Feb 26, 2018 82.76 83.11 81.50 82.79 519,635 +0.91(+1.12%)
Feb 23, 2018 81.43 81.92 80.58 81.88 239,487 +0.82(+1.01%)
Feb 22, 2018 81.06 439,082 -0.29(-0.36%)
Feb 21, 2018 82.32 82.78 81.35 81.35 515,732 -0.90(-1.10%)
Feb 20, 2018 83.04 85.14 81.83 82.26 839,107 -1.64(-1.96%)
Feb 16, 2018 83.90 83.90 83.90 0 +2.75(+3.39%)
Feb 15, 2018 83.59 84.10 79.43 81.15 1,306,878 +2.56(+3.25%)
Feb 14, 2018 75.85 78.88 75.66 78.60 505,388 +2.03(+2.65%)
Feb 13, 2018 75.44 76.83 75.30 76.56 476,550 +0.99(+1.31%)
Feb 12, 2018 74.35 76.20 73.67 75.57 567,314 +1.95(+2.65%)
Feb 09, 2018 72.96 73.96 71.28 73.62 516,503 +1.79(+2.50%)
Feb 08, 2018 74.90 74.95 71.81 71.83 335,664 -2.98(-3.98%)
Feb 07, 2018 74.59 75.85 74.59 74.81 434,068 +0.75(+1.02%)
Feb 06, 2018 74.67 70.83 74.05 813,373 +0.33(+0.45%)
Feb 05, 2018 74.95 76.38 72.76 73.72 387,095 -1.72(-2.28%)
Feb 02, 2018 76.71 76.71 75.29 75.44 293,064 -1.92(-2.48%)
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.