Skip to main content

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 45.68 45.76 44.96 45.51 1,568,707 +0.70(+1.56%)
May 30, 2007 44.33 44.81 43.75 44.81 1,339,173 +0.42(+0.95%)
May 29, 2007 44.68 45.00 44.01 44.39 847,545 -0.08(-0.18%)
May 25, 2007 44.49 44.73 44.15 44.47 886,848 +0.57(+1.30%)
May 24, 2007 45.81 45.97 43.76 43.90 1,408,322 -1.84(-4.02%)
May 23, 2007 45.57 46.63 45.23 45.74 1,748,680 +0.96(+2.15%)
May 22, 2007 45.72 45.54 44.73 44.77 1,468,730 -1.04(-2.27%)
May 21, 2007 45.78 46.27 45.45 45.81 915,375 +0.27(+0.59%)
May 18, 2007 45.60 45.82 45.28 45.54 714,124 +0.09(+0.20%)
May 17, 2007 45.14 45.59 44.87 45.45 1,062,842 +0.09(+0.20%)
May 16, 2007 45.53 45.80 44.79 45.37 924,070 -0.11(-0.24%)
May 15, 2007 45.66 46.25 45.13 45.48 1,260,279 -0.36(-0.79%)
May 14, 2007 46.46 46.91 45.50 45.84 907,124 -0.38(-0.82%)
May 11, 2007 46.11 46.50 45.79 46.22 1,021,102 +0.16(+0.35%)
May 10, 2007 47.46 46.98 45.44 46.05 1,661,596 -1.22(-2.59%)
May 09, 2007 46.44 47.55 46.34 47.28 2,189,474 +0.84(+1.80%)
May 08, 2007 45.97 46.93 45.71 46.44 1,862,165 +0.79(+1.74%)
May 07, 2007 45.34 46.47 45.42 45.65 1,278,659 +0.64(+1.42%)
May 04, 2007 46.11 46.11 44.76 45.01 1,150,232 -0.52(-1.14%)
May 03, 2007 47.05 45.91 45.02 45.53 1,267,520 +0.88(+1.98%)
May 02, 2007 44.49 45.53 44.28 44.65 1,212,606 +0.59(+1.35%)
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.