Skip to main content

Reliance Inc (NY: RS )

277.42 -3.19 (-1.14%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 37.32 37.46 36.22 36.65 615,866 -0.71(-1.89%)
May 30, 2012 37.62 37.70 37.11 37.35 604,805 -0.99(-2.57%)
May 29, 2012 37.64 38.53 37.64 38.34 517,061 +1.19(+3.21%)
May 25, 2012 37.09 37.33 36.89 37.15 696,932 -0.05(-0.12%)
May 24, 2012 38.37 38.37 36.73 37.19 727,291 -0.92(-2.42%)
May 23, 2012 36.99 38.20 36.44 38.12 636,498 +0.60(+1.59%)
May 22, 2012 38.12 38.46 37.23 37.52 763,990 -0.54(-1.42%)
May 21, 2012 36.84 38.15 36.71 38.06 643,615 +1.38(+3.76%)
May 18, 2012 37.67 37.95 36.48 36.68 783,666 -0.71(-1.90%)
May 17, 2012 38.74 39.08 37.31 37.40 803,215 -1.20(-3.11%)
May 16, 2012 40.05 40.50 38.43 38.60 1,017,619 -1.23(-3.09%)
May 15, 2012 40.38 40.79 39.68 39.83 783,923 -0.63(-1.57%)
May 14, 2012 40.14 40.91 39.91 40.46 550,678 -0.22(-0.55%)
May 11, 2012 40.25 41.53 40.14 40.69 356,290 +0.00(+0.00%)
May 10, 2012 41.17 41.42 40.28 40.69 535,043 -0.09(-0.23%)
May 09, 2012 39.96 41.42 39.59 40.78 654,832 -0.05(-0.11%)
May 08, 2012 40.86 40.91 39.91 40.82 707,531 -0.41(-0.99%)
May 07, 2012 41.04 41.51 40.71 41.23 343,304 -0.05(-0.13%)
May 04, 2012 42.31 42.44 41.10 41.29 662,709 -1.36(-3.19%)
May 03, 2012 43.24 43.65 42.55 42.65 539,675 -0.61(-1.41%)
May 02, 2012 43.01 43.42 42.84 43.26 556,253 -0.22(-0.50%)
May 01, 2012 43.30 44.39 43.22 43.48 772,523 +0.22(+0.52%)
Apr 30, 2012 43.24 43.56 42.78 43.25 816,623 -0.34(-0.78%)
Apr 27, 2012 43.98 44.19 42.96 43.60 1,184,052 +0.50(+1.17%)
Apr 26, 2012 42.57 43.39 40.35 43.09 979,919 +0.26(+0.61%)
Apr 25, 2012 42.61 43.06 42.30 42.83 572,365 +0.98(+2.35%)
Apr 24, 2012 41.70 42.53 41.41 41.85 539,789 +0.22(+0.54%)
Apr 23, 2012 41.23 41.70 40.78 41.62 675,474 -0.50(-1.18%)
Apr 20, 2012 42.66 42.80 42.08 42.12 464,145 -0.17(-0.40%)
Apr 19, 2012 43.15 43.28 42.02 42.29 896,492 -0.85(-1.97%)
Apr 18, 2012 43.17 43.72 42.94 43.14 616,355 -0.33(-0.75%)
Apr 17, 2012 42.50 44.01 42.43 43.46 1,043,985 +1.34(+3.18%)
Apr 16, 2012 41.46 42.67 41.19 42.12 1,585,158 +1.83(+4.53%)
Apr 13, 2012 40.92 40.94 40.19 40.30 564,856 -0.77(-1.88%)
Apr 12, 2012 40.07 41.78 40.07 41.07 1,740,387 +1.15(+2.87%)
Apr 11, 2012 40.65 40.89 39.79 39.93 941,316 +0.07(+0.17%)
Apr 10, 2012 41.03 41.19 39.71 39.86 972,289 -1.17(-2.85%)
Apr 09, 2012 40.65 41.35 40.60 41.03 765,844 -0.35(-0.84%)
Apr 05, 2012 42.33 42.98 41.10 41.37 1,155,451 -1.12(-2.64%)
Apr 04, 2012 42.53 42.96 42.26 42.50 700,535 -0.77(-1.77%)
Apr 03, 2012 44.06 44.06 42.52 43.26 1,159,165 -0.80(-1.83%)
Apr 02, 2012 43.71 44.66 43.47 44.07 869,074 +0.36(+0.81%)
Mar 30, 2012 44.11 44.29 43.09 43.71 631,477 +0.05(+0.11%)
Mar 29, 2012 42.84 43.79 42.57 43.66 548,116 +0.32(+0.73%)
Mar 28, 2012 43.61 43.61 42.18 43.35 660,168 -0.38(-0.87%)
Mar 27, 2012 43.62 44.19 43.54 43.73 520,999 +0.05(+0.12%)
Mar 26, 2012 43.90 43.90 42.98 43.67 443,830 +0.42(+0.97%)
Mar 23, 2012 42.74 43.29 42.23 43.25 544,213 +0.67(+1.56%)
Mar 22, 2012 42.77 42.93 41.95 42.59 645,467 -1.01(-2.31%)
Mar 21, 2012 44.40 44.40 43.46 43.60 732,781 -0.69(-1.56%)
Mar 20, 2012 44.25 44.56 43.39 44.28 1,069,398 -0.56(-1.26%)
Mar 19, 2012 44.59 45.34 44.28 44.85 1,831,481 +0.41(+0.92%)
Mar 16, 2012 43.25 44.46 43.25 44.44 1,453,141 +1.16(+2.68%)
Mar 15, 2012 43.04 43.75 42.73 43.28 662,165 +0.19(+0.43%)
Mar 14, 2012 42.77 43.29 41.98 43.09 1,127,408 +0.25(+0.58%)
Mar 13, 2012 41.68 42.89 41.55 42.84 1,085,634 +1.36(+3.28%)
Mar 12, 2012 41.71 42.26 41.19 41.48 436,872 -0.15(-0.37%)
Mar 09, 2012 41.56 42.55 41.45 41.64 810,063 +0.15(+0.37%)
Mar 08, 2012 41.69 41.93 41.15 41.48 574,440 +0.36(+0.87%)
Mar 07, 2012 41.32 41.37 40.62 41.13 570,733 +0.19(+0.47%)
Mar 06, 2012 41.03 41.05 40.45 40.93 754,201 -0.74(-1.78%)
Mar 05, 2012 42.16 42.33 41.21 41.68 694,176 -0.69(-1.63%)
Mar 02, 2012 42.48 43.15 42.19 42.36 1,046,156 +0.11(+0.26%)
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.