Skip to main content

Reliance Inc (NY: RS )

286.14 +9.03 (+3.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 37.32 37.45 36.22 36.64 615,921 -0.71(-1.89%)
May 30, 2012 37.61 37.70 37.11 37.35 604,860 -0.99(-2.57%)
May 29, 2012 37.63 38.52 37.63 38.34 517,108 +1.19(+3.21%)
May 25, 2012 37.09 37.33 36.89 37.15 696,994 -0.05(-0.12%)
May 24, 2012 38.37 38.37 36.73 37.19 727,357 -0.92(-2.42%)
May 23, 2012 36.98 38.20 36.44 38.11 636,555 +0.60(+1.59%)
May 22, 2012 38.12 38.45 37.22 37.52 764,058 -0.54(-1.42%)
May 21, 2012 36.84 38.14 36.70 38.06 643,673 +1.38(+3.76%)
May 18, 2012 37.66 37.94 36.48 36.68 783,737 -0.71(-1.90%)
May 17, 2012 38.74 39.07 37.31 37.39 803,287 -1.20(-3.11%)
May 16, 2012 40.05 40.50 38.43 38.59 1,017,711 -1.23(-3.09%)
May 15, 2012 40.37 40.79 39.68 39.82 783,994 -0.63(-1.57%)
May 14, 2012 40.13 40.91 39.91 40.46 550,728 -0.22(-0.55%)
May 11, 2012 40.25 41.53 40.13 40.68 356,322 +0.00(+0.00%)
May 10, 2012 41.16 41.42 40.28 40.68 535,091 -0.09(-0.23%)
May 09, 2012 39.95 41.42 39.59 40.77 654,891 -0.05(-0.11%)
May 08, 2012 40.86 40.91 39.91 40.82 707,594 -0.41(-0.99%)
May 07, 2012 41.04 41.50 40.70 41.23 343,335 -0.05(-0.13%)
May 04, 2012 42.31 42.44 41.09 41.29 662,768 -1.36(-3.19%)
May 03, 2012 43.24 43.65 42.55 42.65 539,723 -0.61(-1.41%)
May 02, 2012 43.01 43.41 42.84 43.26 556,303 -0.22(-0.50%)
May 01, 2012 43.30 44.39 43.21 43.48 772,592 +0.22(+0.52%)
Apr 30, 2012 43.24 43.55 42.78 43.25 816,696 -0.34(-0.78%)
Apr 27, 2012 43.98 44.19 42.96 43.59 1,184,158 +0.50(+1.17%)
Apr 26, 2012 42.56 43.39 40.35 43.09 980,007 +0.26(+0.61%)
Apr 25, 2012 42.61 43.06 42.29 42.83 572,417 +0.98(+2.35%)
Apr 24, 2012 41.70 42.53 41.41 41.84 539,837 +0.22(+0.54%)
Apr 23, 2012 41.22 41.70 40.77 41.62 675,534 -0.50(-1.18%)
Apr 20, 2012 42.65 42.79 42.07 42.11 464,187 -0.17(-0.40%)
Apr 19, 2012 43.14 43.27 42.02 42.28 896,573 -0.85(-1.97%)
Apr 18, 2012 43.17 43.72 42.94 43.13 616,411 -0.32(-0.75%)
Apr 17, 2012 42.50 44.00 42.42 43.46 1,044,079 +1.34(+3.18%)
Apr 16, 2012 41.46 42.66 41.18 42.12 1,585,300 +1.83(+4.53%)
Apr 13, 2012 40.91 40.94 40.19 40.29 564,906 -0.77(-1.88%)
Apr 12, 2012 40.06 41.78 40.06 41.07 1,740,544 +1.15(+2.87%)
Apr 11, 2012 40.64 40.89 39.78 39.92 941,400 +0.07(+0.17%)
Apr 10, 2012 41.02 41.18 39.71 39.85 972,377 -1.17(-2.85%)
Apr 09, 2012 40.65 41.35 40.60 41.02 765,913 -0.35(-0.84%)
Apr 05, 2012 42.33 42.97 41.09 41.37 1,155,554 -1.12(-2.64%)
Apr 04, 2012 42.52 42.96 42.26 42.49 700,598 -0.77(-1.77%)
Apr 03, 2012 44.06 44.06 42.52 43.26 1,159,269 -0.80(-1.83%)
Apr 02, 2012 43.71 44.65 43.47 44.06 869,152 +0.36(+0.81%)
Mar 30, 2012 44.11 44.29 43.09 43.71 631,534 +0.05(+0.11%)
Mar 29, 2012 42.84 43.78 42.57 43.66 548,165 +0.32(+0.73%)
Mar 28, 2012 43.61 43.61 42.18 43.34 660,228 -0.38(-0.87%)
Mar 27, 2012 43.61 44.19 43.54 43.72 521,045 +0.05(+0.12%)
Mar 26, 2012 43.89 43.89 42.98 43.67 443,869 +0.42(+0.97%)
Mar 23, 2012 42.73 43.28 42.22 43.25 544,262 +0.67(+1.56%)
Mar 22, 2012 42.77 42.93 41.94 42.59 645,525 -1.01(-2.31%)
Mar 21, 2012 44.40 44.40 43.46 43.59 732,847 -0.69(-1.56%)
Mar 20, 2012 44.25 44.56 43.38 44.28 1,069,494 -0.56(-1.26%)
Mar 19, 2012 44.59 45.33 44.28 44.84 1,831,646 +0.41(+0.92%)
Mar 16, 2012 43.25 44.46 43.25 44.43 1,453,271 +1.16(+2.68%)
Mar 15, 2012 43.03 43.75 42.72 43.27 662,224 +0.19(+0.43%)
Mar 14, 2012 42.77 43.29 41.97 43.09 1,127,509 +0.25(+0.58%)
Mar 13, 2012 41.67 42.89 41.55 42.84 1,085,731 +1.36(+3.28%)
Mar 12, 2012 41.70 42.25 41.18 41.48 436,911 -0.15(-0.37%)
Mar 09, 2012 41.56 42.55 41.45 41.63 810,136 +0.15(+0.37%)
Mar 08, 2012 41.69 41.93 41.15 41.48 574,492 +0.36(+0.87%)
Mar 07, 2012 41.32 41.37 40.62 41.12 570,785 +0.19(+0.47%)
Mar 06, 2012 41.02 41.05 40.44 40.93 754,269 -0.74(-1.78%)
Mar 05, 2012 42.16 42.32 41.21 41.67 694,238 -0.69(-1.63%)
Mar 02, 2012 42.48 43.15 42.19 42.36 1,046,250 +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.