Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 63.59 64.28 63.29 63.69 907,196 +0.46(+0.73%)
May 27, 2016 63.52 63.22 63.22 63.22 564,460 -0.64(-1.01%)
May 26, 2016 63.90 64.63 63.16 63.87 931,667 +0.61(+0.96%)
May 25, 2016 62.74 63.49 62.70 63.26 741,871 +0.72(+1.15%)
May 24, 2016 62.13 62.98 61.86 62.54 753,588 +0.68(+1.10%)
May 23, 2016 61.27 62.18 60.97 61.86 584,372 +0.45(+0.74%)
May 20, 2016 61.56 62.04 61.12 61.41 679,634 +0.16(+0.26%)
May 19, 2016 60.07 61.52 59.65 61.24 751,333 +0.86(+1.43%)
May 18, 2016 61.26 61.77 59.91 60.38 889,532 -1.27(-2.06%)
May 17, 2016 62.67 62.92 61.21 61.65 848,907 -1.31(-2.08%)
May 16, 2016 62.49 63.54 62.31 62.96 902,370 +0.83(+1.34%)
May 13, 2016 61.27 62.23 60.99 62.13 1,252,648 +0.65(+1.05%)
May 12, 2016 62.04 62.27 60.92 61.48 499,612 -0.23(-0.37%)
May 11, 2016 62.03 62.41 61.16 61.71 578,308 +0.08(+0.12%)
May 10, 2016 60.66 61.69 60.49 61.64 623,951 +1.24(+2.06%)
May 09, 2016 61.40 61.55 59.82 60.39 1,024,350 -2.08(-3.33%)
May 06, 2016 61.85 62.65 61.34 62.47 1,038,370 +0.20(+0.33%)
May 05, 2016 62.43 63.33 61.78 62.27 1,143,766 +0.03(+0.05%)
May 04, 2016 61.43 62.41 61.29 62.23 916,704 +0.20(+0.33%)
May 03, 2016 62.63 62.65 61.58 62.03 1,198,350 -1.50(-2.36%)
May 02, 2016 63.07 63.82 62.62 63.53 1,189,417 +0.51(+0.81%)
Apr 29, 2016 62.41 63.13 61.86 63.02 1,086,639 +0.64(+1.02%)
Apr 28, 2016 63.04 63.61 62.04 62.38 1,014,399 -0.62(-0.99%)
Apr 27, 2016 61.41 63.06 61.13 63.00 1,093,091 +1.25(+2.03%)
Apr 26, 2016 61.44 61.78 60.25 61.75 1,072,057 +0.72(+1.17%)
Apr 25, 2016 60.83 61.22 60.49 61.03 1,464,896 -0.13(-0.21%)
Apr 22, 2016 61.31 62.24 60.79 61.16 1,286,108 -0.41(-0.66%)
Apr 21, 2016 62.30 63.01 60.78 61.57 1,135,505 -0.49(-0.80%)
Apr 20, 2016 62.79 62.90 61.43 62.06 1,800,336 -0.32(-0.51%)
Apr 19, 2016 62.48 63.20 61.90 62.38 1,338,349 -0.09(-0.14%)
Apr 18, 2016 61.76 62.76 61.46 62.46 864,165 +0.28(+0.45%)
Apr 15, 2016 61.81 62.50 61.47 62.18 809,370 +0.05(+0.08%)
Apr 14, 2016 62.04 62.39 61.69 62.13 920,147 +0.38(+0.62%)
Apr 13, 2016 60.40 61.85 60.13 61.75 1,119,314 +2.15(+3.60%)
Apr 12, 2016 59.78 60.01 58.65 59.60 666,511 +0.09(+0.14%)
Apr 11, 2016 59.62 60.14 59.44 59.51 1,055,159 +0.33(+0.56%)
Apr 08, 2016 58.75 59.90 58.34 59.18 1,065,299 +1.41(+2.45%)
Apr 07, 2016 58.65 58.76 57.56 57.77 674,907 -1.01(-1.72%)
Apr 06, 2016 58.35 59.05 58.14 58.78 770,378 +0.32(+0.54%)
Apr 05, 2016 58.20 58.76 58.08 58.47 659,352 -0.03(-0.04%)
Apr 04, 2016 59.87 60.20 58.49 58.49 691,785 -1.39(-2.32%)
Apr 01, 2016 58.25 59.94 58.13 59.88 804,082 +0.94(+1.59%)
Mar 31, 2016 59.45 59.59 58.70 58.94 522,163 -0.66(-1.11%)
Mar 30, 2016 60.05 60.34 59.40 59.61 614,521 -0.04(-0.07%)
Mar 29, 2016 58.01 59.67 57.70 59.65 654,825 +1.09(+1.86%)
Mar 28, 2016 58.52 58.95 57.80 58.56 506,809 +0.34(+0.59%)
Mar 24, 2016 57.29 58.22 58.22 58.22 657,117 +0.38(+0.66%)
Mar 23, 2016 58.92 59.02 57.73 57.84 678,736 -1.08(-1.84%)
Mar 22, 2016 58.69 59.54 58.27 58.92 441,333 -0.15(-0.26%)
Mar 21, 2016 59.24 59.54 58.07 59.07 822,467 -0.78(-1.31%)
Mar 18, 2016 59.73 60.77 59.45 59.85 1,007,427 +0.11(+0.19%)
Mar 17, 2016 58.01 59.85 57.41 59.74 836,646 +2.11(+3.67%)
Mar 16, 2016 57.28 57.90 56.81 57.63 1,054,060 +0.33(+0.58%)
Mar 15, 2016 56.53 57.87 56.12 57.30 660,714 +0.02(+0.03%)
Mar 14, 2016 56.59 57.81 56.52 57.28 658,945 +0.14(+0.24%)
Mar 11, 2016 57.07 57.53 56.32 57.15 636,117 +0.43(+0.75%)
Mar 10, 2016 55.76 56.77 55.37 56.72 898,383 +1.16(+2.09%)
Mar 09, 2016 55.05 56.22 54.38 55.56 782,235 +0.84(+1.54%)
Mar 08, 2016 55.09 55.73 54.02 54.72 850,331 -0.80(-1.45%)
Mar 07, 2016 54.46 55.55 53.78 55.52 1,006,765 +1.37(+2.53%)
Mar 04, 2016 55.75 55.75 53.61 54.15 1,521,512 -1.02(-1.84%)
Mar 03, 2016 55.88 56.56 54.97 55.17 1,028,653 -0.57(-1.02%)
Mar 02, 2016 53.55 55.77 53.13 55.73 1,472,685 +2.30(+4.31%)
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.