Skip to main content

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 62.83 63.50 62.53 62.92 918,230 +0.46(+0.73%)
May 27, 2016 62.76 62.46 62.46 62.46 571,326 -0.63(-1.01%)
May 26, 2016 63.13 63.86 62.40 63.10 942,998 +0.60(+0.96%)
May 25, 2016 61.99 62.73 61.95 62.50 750,895 +0.71(+1.15%)
May 24, 2016 61.38 62.22 61.11 61.79 762,754 +0.67(+1.10%)
May 23, 2016 60.53 61.43 60.24 61.11 591,479 +0.45(+0.74%)
May 20, 2016 60.82 61.29 60.39 60.67 687,900 +0.16(+0.26%)
May 19, 2016 59.35 60.79 58.93 60.51 760,472 +0.85(+1.42%)
May 18, 2016 60.52 61.03 59.19 59.66 900,351 -1.25(-2.06%)
May 17, 2016 61.91 62.16 60.47 60.91 859,232 -1.30(-2.08%)
May 16, 2016 61.74 62.78 61.56 62.21 913,346 +0.82(+1.34%)
May 13, 2016 60.53 61.48 60.25 61.38 1,267,883 +0.64(+1.05%)
May 12, 2016 61.30 61.53 60.19 60.74 505,689 -0.23(-0.37%)
May 11, 2016 61.28 61.66 60.42 60.97 585,341 +0.08(+0.12%)
May 10, 2016 59.94 60.95 59.76 60.89 631,540 +1.23(+2.06%)
May 09, 2016 60.66 60.81 59.10 59.67 1,036,809 -2.05(-3.33%)
May 06, 2016 61.10 61.90 60.60 61.72 1,050,999 +0.20(+0.33%)
May 05, 2016 61.68 62.57 61.04 61.52 1,157,677 +0.03(+0.05%)
May 04, 2016 60.69 61.66 60.56 61.48 927,854 +0.20(+0.33%)
May 03, 2016 61.88 61.90 60.84 61.28 1,212,926 -1.48(-2.36%)
May 02, 2016 62.31 63.05 61.87 62.76 1,203,884 +0.50(+0.81%)
Apr 29, 2016 61.66 62.37 61.11 62.26 1,099,856 +0.63(+1.02%)
Apr 28, 2016 62.28 62.85 61.30 61.63 1,026,736 -0.61(-0.99%)
Apr 27, 2016 60.67 62.30 60.40 62.24 1,106,386 +1.24(+2.03%)
Apr 26, 2016 60.70 61.04 59.52 61.00 1,085,096 +0.71(+1.17%)
Apr 25, 2016 60.09 60.48 59.76 60.30 1,482,713 -0.13(-0.21%)
Apr 22, 2016 60.57 61.50 60.06 60.42 1,301,751 -0.40(-0.66%)
Apr 21, 2016 61.55 62.25 60.05 60.83 1,149,316 -0.49(-0.80%)
Apr 20, 2016 62.04 62.15 60.69 61.32 1,822,233 -0.31(-0.51%)
Apr 19, 2016 61.73 62.44 61.16 61.63 1,354,627 -0.08(-0.14%)
Apr 18, 2016 61.02 62.01 60.72 61.71 874,676 +0.28(+0.45%)
Apr 15, 2016 61.06 61.75 60.73 61.43 819,215 +0.05(+0.08%)
Apr 14, 2016 61.29 61.64 60.95 61.38 931,339 +0.38(+0.62%)
Apr 13, 2016 59.67 61.10 59.41 61.00 1,132,928 +2.12(+3.60%)
Apr 12, 2016 59.06 59.29 57.95 58.88 674,618 +0.08(+0.14%)
Apr 11, 2016 58.91 59.41 58.72 58.80 1,067,993 +0.33(+0.56%)
Apr 08, 2016 58.04 59.18 57.64 58.47 1,078,256 +1.40(+2.45%)
Apr 07, 2016 57.94 58.06 56.87 57.07 683,115 -1.00(-1.72%)
Apr 06, 2016 57.65 58.34 57.44 58.07 779,748 +0.31(+0.54%)
Apr 05, 2016 57.50 58.06 57.38 57.76 667,372 -0.03(-0.04%)
Apr 04, 2016 59.15 59.48 57.79 57.79 700,199 -1.37(-2.32%)
Apr 01, 2016 57.55 59.22 57.43 59.16 813,862 +0.93(+1.59%)
Mar 31, 2016 58.74 58.87 58.00 58.23 528,514 -0.66(-1.11%)
Mar 30, 2016 59.33 59.61 58.69 58.89 621,995 -0.04(-0.07%)
Mar 29, 2016 57.32 58.95 57.01 58.93 662,789 +1.08(+1.86%)
Mar 28, 2016 57.81 58.24 57.11 57.86 512,973 +0.34(+0.59%)
Mar 24, 2016 56.60 57.52 57.52 57.52 665,109 +0.38(+0.66%)
Mar 23, 2016 58.21 58.31 57.04 57.14 686,991 -1.07(-1.84%)
Mar 22, 2016 57.98 58.82 57.57 58.21 446,701 -0.15(-0.26%)
Mar 21, 2016 58.53 58.82 57.37 58.36 832,470 -0.77(-1.31%)
Mar 18, 2016 59.01 60.04 58.74 59.14 1,019,680 +0.11(+0.19%)
Mar 17, 2016 57.32 59.13 56.72 59.03 846,822 +2.09(+3.67%)
Mar 16, 2016 56.59 57.20 56.13 56.94 1,066,881 +0.33(+0.58%)
Mar 15, 2016 55.85 57.17 55.45 56.61 668,750 +0.02(+0.03%)
Mar 14, 2016 55.91 57.12 55.84 56.59 666,959 +0.13(+0.24%)
Mar 11, 2016 56.38 56.84 55.65 56.46 643,854 +0.42(+0.75%)
Mar 10, 2016 55.09 56.09 54.71 56.04 909,310 +1.14(+2.09%)
Mar 09, 2016 54.39 55.54 53.72 54.89 791,749 +0.83(+1.54%)
Mar 08, 2016 54.43 55.06 53.37 54.06 860,673 -0.79(-1.45%)
Mar 07, 2016 53.81 54.88 53.13 54.85 1,019,010 +1.36(+2.53%)
Mar 04, 2016 55.08 55.08 52.96 53.50 1,540,018 -1.00(-1.84%)
Mar 03, 2016 55.21 55.88 54.31 54.50 1,041,165 -0.56(-1.02%)
Mar 02, 2016 52.91 55.10 52.50 55.06 1,490,597 +2.28(+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.