Indicators

Reliance Inc (NY: RS )

302.27 +1.72 (+0.57%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	29.36	29.43	28.31	29.00	1,312,247	+0.02(+0.05%)
May 28, 2009	29.15	29.65	28.28	28.99	1,421,279	+0.30(+1.04%)
May 27, 2009	28.43	29.82	28.43	28.69	1,978,395	+0.15(+0.53%)
May 26, 2009	26.95	28.79	26.61	28.54	1,179,525	+1.20(+4.38%)
May 22, 2009	27.93	28.23	27.33	27.34	865,299	-0.21(-0.78%)
May 21, 2009	28.30	28.45	27.22	27.55	1,108,488	-1.46(-5.03%)
May 20, 2009	28.70	30.22	28.70	29.01	2,072,260	+0.84(+2.98%)
May 19, 2009	27.44	28.89	27.18	28.17	1,272,361	+0.84(+3.07%)
May 18, 2009	25.67	27.33	25.51	27.33	1,344,730	+2.11(+8.35%)
May 15, 2009	25.69	26.19	24.95	25.22	1,281,265	-0.36(-1.40%)
May 14, 2009	25.23	25.99	24.25	25.58	1,639,020	+0.48(+1.92%)
May 13, 2009	27.02	27.02	24.92	25.10	1,750,803	-2.48(-9.00%)
May 12, 2009	28.07	28.07	26.41	27.58	1,175,151	+0.18(+0.67%)
May 11, 2009	27.95	28.08	27.05	27.40	1,747,544	-1.43(-4.95%)
May 08, 2009	28.02	29.24	27.72	28.83	935,640	+1.07(+3.85%)
May 07, 2009	29.22	29.38	27.21	27.76	1,485,049	-1.11(-3.86%)
May 06, 2009	29.03	29.24	27.87	28.87	1,168,802	+0.47(+1.64%)
May 05, 2009	28.98	29.32	27.67	28.41	1,997,923	-0.82(-2.82%)
May 04, 2009	27.92	29.35	27.92	29.23	1,664,849	+1.53(+5.54%)

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.