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 29, 2020 90.12 90.41 88.02 90.18 583,528 -0.63(-0.70%)
May 28, 2020 92.33 92.33 89.99 90.81 446,350 -0.41(-0.45%)
May 27, 2020 88.62 91.34 88.11 91.23 544,316 +4.26(+4.90%)
May 26, 2020 87.76 88.33 86.52 86.97 303,646 +2.48(+2.93%)
May 22, 2020 84.36 84.95 82.77 84.49 161,938 +0.17(+0.20%)
May 21, 2020 84.26 85.47 84.09 84.32 396,987 -0.02(-0.02%)
May 20, 2020 84.87 86.14 84.08 84.34 447,147 -0.11(-0.13%)
May 19, 2020 85.79 87.10 84.35 84.45 357,260 -1.89(-2.19%)
May 18, 2020 84.35 86.87 83.66 86.35 482,164 +5.47(+6.76%)
May 15, 2020 78.67 81.13 77.41 80.88 332,321 +1.87(+2.36%)
May 14, 2020 75.20 79.20 74.09 79.01 428,060 +2.32(+3.02%)
May 13, 2020 77.72 79.45 76.22 76.69 498,353 -3.67(-4.56%)
May 12, 2020 84.60 84.60 80.36 80.36 464,680 -4.01(-4.75%)
May 11, 2020 83.52 84.92 82.60 84.37 611,483 -1.42(-1.66%)
May 08, 2020 83.75 85.98 83.52 85.79 498,806 +3.71(+4.52%)
May 07, 2020 81.68 83.34 81.68 82.08 311,920 +2.06(+2.57%)
May 06, 2020 81.06 81.51 79.19 80.02 387,825 -0.42(-0.53%)
May 05, 2020 82.14 83.05 80.37 80.44 430,082 -0.29(-0.35%)
May 04, 2020 80.41 81.69 79.63 80.73 431,293 -0.33(-0.41%)
May 01, 2020 80.80 83.51 80.09 81.06 417,620 -1.69(-2.04%)
Apr 30, 2020 86.33 86.89 82.48 82.75 933,515 -4.95(-5.65%)
Apr 29, 2020 84.24 88.95 84.24 87.71 440,179 +5.06(+6.13%)
Apr 28, 2020 84.19 84.99 81.49 82.64 479,351 -0.70(-0.84%)
Apr 27, 2020 81.05 84.21 79.82 83.35 399,663 +2.86(+3.56%)
Apr 24, 2020 82.20 82.20 79.17 80.48 565,595 +1.12(+1.41%)
Apr 23, 2020 78.64 83.58 78.53 79.36 579,717 +1.92(+2.48%)
Apr 22, 2020 78.78 79.45 76.35 77.44 566,867 +0.31(+0.41%)
Apr 21, 2020 76.35 78.26 75.62 77.13 398,155 -1.43(-1.82%)
Apr 20, 2020 78.95 81.12 78.23 78.56 428,584 -2.80(-3.44%)
Apr 17, 2020 78.81 81.73 78.81 81.36 488,090 +4.96(+6.49%)
Apr 16, 2020 76.83 77.28 73.96 76.40 1,086,923 -0.20(-0.27%)
Apr 15, 2020 78.60 79.26 75.85 76.60 629,904 -5.36(-6.54%)
Apr 14, 2020 82.62 83.98 80.70 81.96 328,742 +1.40(+1.74%)
Apr 13, 2020 82.48 83.14 80.20 80.56 371,586 -2.44(-2.94%)
Apr 09, 2020 83.14 85.54 82.22 82.99 441,651 +1.97(+2.43%)
Apr 08, 2020 79.72 82.86 77.88 81.03 375,748 +2.34(+2.97%)
Apr 07, 2020 80.58 82.14 78.66 78.69 415,353 +0.79(+1.02%)
Apr 06, 2020 77.36 78.59 76.78 77.90 1,193,533 +4.21(+5.72%)
Apr 03, 2020 75.88 77.52 72.26 73.68 458,321 -3.48(-4.51%)
Apr 02, 2020 77.17 78.83 73.91 77.17 554,348 +0.37(+0.48%)
Apr 01, 2020 77.58 79.59 75.41 76.80 684,671 -4.12(-5.09%)
Mar 31, 2020 82.31 84.32 79.95 80.92 710,900 -1.00(-1.22%)
Mar 30, 2020 77.50 82.46 75.53 81.91 629,332 +4.85(+6.29%)
Mar 27, 2020 81.53 82.27 76.71 77.06 776,354 -7.52(-8.89%)
Mar 26, 2020 77.88 85.07 77.36 84.58 1,039,819 +7.57(+9.82%)
Mar 25, 2020 76.59 82.73 74.27 77.02 1,112,450 +0.52(+0.68%)
Mar 24, 2020 68.59 77.00 68.23 76.50 939,281 +10.52(+15.95%)
Mar 23, 2020 68.74 69.51 65.19 65.98 947,876 -2.76(-4.02%)
Mar 20, 2020 72.49 74.43 67.98 68.74 1,115,278 -3.61(-4.99%)
Mar 19, 2020 69.41 76.12 67.45 72.35 957,555 +2.16(+3.08%)
Mar 18, 2020 72.30 74.14 69.30 70.19 1,040,319 -6.90(-8.95%)
Mar 17, 2020 75.92 78.84 72.72 77.09 1,107,965 +2.66(+3.57%)
Mar 16, 2020 73.44 80.36 69.78 74.43 1,032,229 -8.64(-10.40%)
Mar 13, 2020 84.40 84.49 78.62 83.07 1,116,469 +3.58(+4.50%)
Mar 12, 2020 82.02 85.29 74.00 79.49 838,475 -8.13(-9.28%)
Mar 11, 2020 88.34 90.03 86.38 87.63 696,541 -3.22(-3.55%)
Mar 10, 2020 89.04 91.14 86.95 90.85 830,421 +4.35(+5.03%)
Mar 09, 2020 91.04 91.04 86.36 86.50 723,487 -7.75(-8.23%)
Mar 06, 2020 93.73 95.73 93.00 94.25 763,491 -2.37(-2.45%)
Mar 05, 2020 97.60 98.12 96.07 96.62 558,149 -3.15(-3.16%)
Mar 04, 2020 98.18 99.97 96.36 99.77 546,300 +3.06(+3.16%)
Mar 03, 2020 97.07 100.44 96.15 96.71 673,608 -0.36(-0.37%)
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.