Skip to main content

Reliance Inc (NY: RS )

286.16 +9.05 (+3.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 14.74 15.25 14.69 14.94 1,570,865 +0.38(+2.61%)
May 30, 2006 15.47 15.47 14.54 14.56 1,564,122 -0.91(-5.86%)
May 26, 2006 15.39 15.62 15.22 15.47 910,584 +0.31(+2.02%)
May 25, 2006 15.13 15.18 14.75 15.16 1,608,626 +0.35(+2.36%)
May 24, 2006 15.05 15.27 14.29 14.81 1,795,274 -0.25(-1.69%)
May 23, 2006 15.15 15.66 15.00 15.07 1,587,588 +0.24(+1.65%)
May 22, 2006 15.28 15.29 14.37 14.82 2,427,235 -0.83(-5.29%)
May 19, 2006 15.65 15.80 15.12 15.65 2,383,000 +0.02(+0.15%)
May 18, 2006 16.14 16.39 15.58 15.63 2,180,708 +0.04(+0.29%)
May 17, 2006 16.22 16.31 15.43 15.58 1,736,744 -0.48(-3.01%)
May 16, 2006 16.29 16.45 15.50 16.07 1,825,213 -0.18(-1.12%)
May 15, 2006 16.22 16.51 15.95 16.25 1,862,975 -0.64(-3.79%)
May 12, 2006 17.39 17.39 16.67 16.89 1,584,621 -0.50(-2.89%)
May 11, 2006 18.13 18.44 17.31 17.39 2,091,430 -0.67(-3.73%)
May 10, 2006 18.05 18.11 17.83 18.06 936,207 -0.02(-0.09%)
May 09, 2006 17.81 18.19 17.76 18.08 1,156,301 +0.34(+1.94%)
May 08, 2006 17.70 17.78 17.49 17.74 1,226,968 +0.44(+2.54%)
May 05, 2006 17.43 17.68 17.29 17.30 836,140 +0.04(+0.20%)
May 04, 2006 17.24 17.46 17.06 17.26 811,595 +0.25(+1.48%)
May 03, 2006 16.82 17.11 16.44 17.01 992,040 +0.22(+1.30%)
May 02, 2006 16.91 16.92 16.58 16.79 1,324,069 +0.11(+0.63%)
May 01, 2006 16.73 16.87 16.59 16.69 1,295,478 +0.20(+1.19%)
Apr 28, 2006 16.31 16.79 16.31 16.49 1,280,913 +0.36(+2.23%)
Apr 27, 2006 16.50 16.68 15.83 16.13 1,779,091 -0.63(-3.78%)
Apr 26, 2006 16.98 17.14 16.71 16.76 1,420,899 -0.14(-0.83%)
Apr 25, 2006 17.52 17.52 16.76 16.90 1,281,183 -0.53(-3.03%)
Apr 24, 2006 17.31 17.56 17.24 17.43 990,152 +0.19(+1.12%)
Apr 21, 2006 17.52 17.57 17.12 17.24 1,912,334 +0.00(+0.00%)
Apr 20, 2006 17.51 17.93 16.99 17.24 2,050,971 -0.23(-1.33%)
Apr 19, 2006 17.57 17.61 17.25 17.47 1,551,715 -0.04(-0.21%)
Apr 18, 2006 17.42 17.72 17.35 17.51 2,379,224 +0.16(+0.93%)
Apr 17, 2006 17.33 17.51 17.11 17.35 1,335,936 +0.11(+0.66%)
Apr 13, 2006 17.07 17.28 16.72 17.23 782,465 +0.16(+0.94%)
Apr 12, 2006 17.08 17.15 16.89 17.07 1,108,830 +0.09(+0.53%)
Apr 11, 2006 17.50 17.70 16.93 16.98 828,588 -0.38(-2.19%)
Apr 10, 2006 17.17 17.53 17.00 17.36 1,079,430 +0.22(+1.29%)
Apr 07, 2006 17.57 17.62 17.11 17.14 1,292,241 -0.33(-1.88%)
Apr 06, 2006 17.37 17.51 17.23 17.47 1,160,617 +0.10(+0.55%)
Apr 05, 2006 17.56 17.56 17.07 17.37 1,486,981 -0.02(-0.10%)
Apr 04, 2006 17.98 18.11 17.29 17.39 3,790,413 -0.39(-2.22%)
Apr 03, 2006 17.83 18.21 17.64 17.78 1,652,591 +0.37(+2.15%)
Mar 31, 2006 17.40 17.52 16.87 17.41 1,860,817 +0.06(+0.33%)
Mar 30, 2006 17.44 17.65 17.10 17.35 898,446 -0.05(-0.27%)
Mar 29, 2006 16.43 17.50 16.43 17.40 1,358,863 +0.98(+5.98%)
Mar 28, 2006 16.69 16.94 16.37 16.42 663,248 -0.25(-1.48%)
Mar 27, 2006 16.65 16.68 16.40 16.66 512,203 +0.10(+0.63%)
Mar 24, 2006 16.18 16.61 16.01 16.56 964,258 +0.35(+2.16%)
Mar 23, 2006 16.17 16.29 15.83 16.21 1,092,377 +0.12(+0.74%)
Mar 22, 2006 15.98 16.40 15.91 16.09 934,589 +0.08(+0.47%)
Mar 21, 2006 16.15 16.44 15.95 16.01 1,066,483 -0.00(-0.01%)
Mar 20, 2006 16.06 16.22 15.90 16.02 765,203 +0.01(+0.06%)
Mar 17, 2006 15.96 16.20 15.87 16.01 1,332,160 +0.10(+0.62%)
Mar 16, 2006 15.98 16.04 15.72 15.91 774,104 +0.01(+0.08%)
Mar 15, 2006 15.65 15.96 15.61 15.90 1,255,559 +0.32(+2.02%)
Mar 14, 2006 15.44 15.74 15.30 15.58 755,223 +0.14(+0.90%)
Mar 13, 2006 15.66 15.78 15.38 15.44 627,644 -0.13(-0.83%)
Mar 10, 2006 15.39 15.75 15.21 15.57 756,302 +0.44(+2.94%)
Mar 09, 2006 15.21 15.35 14.98 15.13 1,051,379 +0.02(+0.15%)
Mar 08, 2006 15.09 15.26 14.59 15.10 1,417,932 -0.12(-0.77%)
Mar 07, 2006 15.87 15.87 14.97 15.22 735,803 -0.65(-4.11%)
Mar 06, 2006 15.64 16.31 15.64 15.87 897,097 -0.13(-0.80%)
Mar 03, 2006 16.13 16.35 15.90 16.00 1,069,450 -0.01(-0.09%)
Mar 02, 2006 15.83 16.11 15.59 16.02 858,257 +0.23(+1.43%)
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.