Skip to main content

Reliance Inc (NY: RS )

334.16 -2.74 (-0.81%)
Streaming Delayed Price Updated: 2:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 51.35 52.80 51.35 52.07 2,657,313 +0.90(+1.77%)
May 29, 2008 52.05 52.05 50.31 51.17 982,000 -0.88(-1.69%)
May 28, 2008 50.38 52.16 50.00 52.05 1,220,724 +1.75(+3.49%)
May 27, 2008 50.80 51.18 49.77 50.30 1,008,839 -0.50(-0.98%)
May 26, 2008 51.43 51.58 49.75 50.79 0 +0.00(+0.00%)
May 23, 2008 51.43 51.58 49.75 50.79 944,301 -0.51(-1.00%)
May 22, 2008 50.99 52.09 50.79 51.31 1,477,385 +0.53(+1.04%)
May 21, 2008 51.58 52.24 50.72 50.78 1,041,538 -0.84(-1.62%)
May 20, 2008 50.87 51.67 49.87 51.61 728,221 +0.40(+0.78%)
May 19, 2008 51.34 52.19 50.92 51.22 1,135,882 -1.00(-1.91%)
May 16, 2008 51.88 52.41 51.39 52.21 791,706 +0.36(+0.69%)
May 15, 2008 50.93 51.85 50.56 51.85 1,004,308 +1.10(+2.17%)
May 14, 2008 50.56 52.08 49.90 50.75 1,599,788 +0.38(+0.75%)
May 13, 2008 48.35 50.40 48.35 50.37 1,690,742 +1.65(+3.40%)
May 12, 2008 47.85 48.73 46.83 48.72 1,346,948 +1.02(+2.14%)
May 09, 2008 47.74 47.85 46.89 47.70 1,061,649 -0.38(-0.80%)
May 08, 2008 47.27 48.10 47.27 48.08 1,346,883 +1.16(+2.47%)
May 07, 2008 47.77 48.26 46.58 46.92 1,296,447 -0.87(-1.81%)
May 06, 2008 48.20 48.27 47.47 47.79 857,299 -0.42(-0.87%)
May 05, 2008 46.25 48.27 46.25 48.21 904,927 +1.42(+3.03%)
May 02, 2008 46.73 47.28 46.33 46.79 903,263 +0.28(+0.59%)
May 01, 2008 46.18 46.76 45.29 46.52 1,008,896 -0.05(-0.10%)
Apr 30, 2008 46.75 47.51 46.42 46.56 810,964 -0.15(-0.31%)
Apr 29, 2008 47.32 47.52 46.66 46.71 1,291,165 -0.78(-1.65%)
Apr 28, 2008 47.14 47.87 46.17 47.49 2,122,851 +0.31(+0.67%)
Apr 25, 2008 46.01 47.18 45.40 47.18 1,081,903 +1.38(+3.01%)
Apr 24, 2008 46.30 46.30 44.70 45.80 1,301,437 -0.32(-0.70%)
Apr 23, 2008 46.80 46.80 45.62 46.12 1,060,985 -0.70(-1.51%)
Apr 22, 2008 47.89 48.03 46.31 46.83 1,045,392 -0.90(-1.89%)
Apr 21, 2008 47.35 48.23 46.80 47.73 1,253,114 +0.19(+0.40%)
Apr 18, 2008 47.58 48.18 46.90 47.54 1,056,452 -0.19(-0.40%)
Apr 17, 2008 47.42 48.99 45.78 47.73 2,275,266 -1.51(-3.07%)
Apr 16, 2008 48.01 49.24 48.01 49.24 1,141,209 +1.73(+3.64%)
Apr 15, 2008 47.90 48.12 46.38 47.51 992,536 -0.08(-0.18%)
Apr 14, 2008 46.99 47.98 46.34 47.59 878,192 +0.29(+0.62%)
Apr 11, 2008 47.90 48.03 47.07 47.30 392,801 -1.01(-2.09%)
Apr 10, 2008 47.33 48.50 46.49 48.31 647,729 +0.98(+2.07%)
Apr 09, 2008 48.34 48.50 46.99 47.33 855,046 -1.29(-2.65%)
Apr 08, 2008 47.38 48.68 47.38 48.62 713,602 +0.80(+1.67%)
Apr 07, 2008 48.25 48.83 47.28 47.82 1,182,889 -0.21(-0.45%)
Apr 04, 2008 47.17 48.10 46.99 48.04 881,064 +0.74(+1.57%)
Apr 03, 2008 46.35 47.59 45.81 47.29 1,421,975 +0.70(+1.51%)
Apr 02, 2008 46.07 47.09 45.91 46.59 1,306,226 +0.44(+0.96%)
Apr 01, 2008 45.80 46.24 44.80 46.14 1,601,355 +0.28(+0.62%)
Mar 31, 2008 45.84 46.14 44.81 45.86 851,282 +0.19(+0.42%)
Mar 28, 2008 45.43 46.08 45.18 45.67 635,855 +0.41(+0.91%)
Mar 27, 2008 46.89 46.91 45.06 45.25 1,800,482 -1.53(-3.28%)
Mar 26, 2008 45.97 46.96 45.85 46.79 1,300,681 +0.70(+1.53%)
Mar 25, 2008 45.22 46.38 45.20 46.08 1,051,403 +0.97(+2.14%)
Mar 24, 2008 43.78 45.88 43.57 45.12 1,558,906 +2.15(+4.99%)
Mar 21, 2008 42.14 43.35 41.78 42.97 1,603,992 +0.00(+0.00%)
Mar 20, 2008 42.14 43.35 41.78 42.97 1,603,992 +0.59(+1.39%)
Mar 19, 2008 45.16 46.34 42.38 42.38 2,215,923 -2.51(-5.58%)
Mar 18, 2008 42.73 44.95 42.73 44.89 1,623,022 +2.94(+7.01%)
Mar 17, 2008 42.21 42.80 41.08 41.95 1,194,566 -1.27(-2.94%)
Mar 14, 2008 43.94 44.24 42.43 43.22 891,480 -0.72(-1.64%)
Mar 13, 2008 42.52 44.14 41.91 43.94 1,132,067 +0.85(+1.97%)
Mar 12, 2008 42.73 43.78 42.73 43.09 917,078 +0.29(+0.68%)
Mar 11, 2008 42.40 43.06 41.39 42.80 1,373,788 +1.71(+4.16%)
Mar 10, 2008 42.90 42.90 40.95 41.09 915,547 -1.84(-4.28%)
Mar 07, 2008 43.76 44.21 42.56 42.93 992,150 -1.01(-2.30%)
Mar 06, 2008 44.83 45.12 43.85 43.94 846,638 -1.20(-2.65%)
Mar 05, 2008 43.92 45.31 43.92 45.13 1,436,715 +1.20(+2.72%)
Mar 04, 2008 42.72 44.51 42.72 43.94 2,211,637 +1.00(+2.34%)
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.