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, 2015 52.79 52.96 52.27 52.65 530,424 -0.20(-0.37%)
May 28, 2015 53.25 53.41 52.60 52.84 537,346 -0.69(-1.29%)
May 27, 2015 52.88 53.59 52.79 53.54 672,792 +0.45(+0.84%)
May 26, 2015 53.94 53.94 52.62 53.09 583,294 -1.02(-1.88%)
May 22, 2015 54.30 54.11 54.11 54.11 663,728 +0.02(+0.05%)
May 21, 2015 54.39 54.39 53.90 54.08 762,170 -0.07(-0.12%)
May 20, 2015 53.99 54.60 53.80 54.15 536,099 +0.43(+0.81%)
May 19, 2015 53.99 54.05 53.35 53.71 780,487 -0.46(-0.85%)
May 18, 2015 53.89 54.35 53.78 54.17 470,797 -0.07(-0.12%)
May 15, 2015 54.07 54.44 53.80 54.24 548,941 +0.21(+0.39%)
May 14, 2015 54.53 54.70 53.84 54.03 624,000 -0.13(-0.24%)
May 13, 2015 54.32 54.83 54.08 54.16 605,419 +0.06(+0.11%)
May 12, 2015 54.37 54.52 53.99 54.10 595,094 -0.30(-0.54%)
May 11, 2015 54.14 54.49 53.93 54.39 618,459 +0.39(+0.71%)
May 08, 2015 54.24 54.39 53.74 54.01 478,028 +0.40(+0.75%)
May 07, 2015 52.73 53.71 52.49 53.61 639,773 +0.48(+0.91%)
May 06, 2015 53.54 53.54 52.75 53.12 542,652 +0.02(+0.03%)
May 05, 2015 53.66 54.02 53.00 53.11 389,431 -0.37(-0.69%)
May 04, 2015 53.44 53.76 52.87 53.48 767,397 +0.08(+0.15%)
May 01, 2015 53.63 54.03 52.66 53.39 597,559 +0.32(+0.60%)
Apr 30, 2015 52.54 53.44 52.14 53.07 613,559 -0.07(-0.12%)
Apr 29, 2015 53.16 53.51 52.82 53.14 666,795 -0.50(-0.93%)
Apr 28, 2015 53.30 53.71 52.98 53.64 606,333 +0.54(+1.02%)
Apr 27, 2015 52.27 53.83 52.12 53.10 1,325,669 +1.32(+2.55%)
Apr 24, 2015 51.86 52.50 51.63 51.78 1,615,415 +0.37(+0.72%)
Apr 23, 2015 47.63 51.84 47.62 51.41 3,316,910 +4.29(+9.10%)
Apr 22, 2015 46.79 47.23 46.62 47.12 961,940 +0.60(+1.29%)
Apr 21, 2015 46.98 47.37 46.32 46.52 800,971 -0.43(-0.91%)
Apr 20, 2015 46.74 47.15 46.49 46.95 761,934 +0.47(+1.01%)
Apr 17, 2015 46.83 46.97 46.16 46.48 842,857 -0.87(-1.84%)
Apr 16, 2015 48.61 48.71 47.34 47.35 789,231 -1.09(-2.25%)
Apr 15, 2015 48.47 48.68 48.25 48.44 1,245,217 +0.45(+0.94%)
Apr 14, 2015 48.38 48.63 47.64 47.99 1,172,798 -0.95(-1.94%)
Apr 13, 2015 48.83 49.29 48.81 48.94 677,206 -0.28(-0.57%)
Apr 10, 2015 49.12 49.46 49.12 49.22 812,784 -0.41(-0.83%)
Apr 09, 2015 49.16 49.70 49.08 49.63 571,489 +0.30(+0.60%)
Apr 08, 2015 49.84 50.08 48.92 49.34 691,619 -0.30(-0.59%)
Apr 07, 2015 50.43 50.43 49.53 49.63 675,811 -0.60(-1.19%)
Apr 06, 2015 49.78 50.43 49.53 50.23 661,116 -0.11(-0.23%)
Apr 02, 2015 49.71 50.34 50.34 50.34 527,032 +0.43(+0.85%)
Apr 01, 2015 50.48 50.61 49.38 49.92 962,182 -0.17(-0.34%)
Mar 31, 2015 50.56 50.68 49.30 50.09 1,423,096 +0.11(+0.21%)
Mar 30, 2015 48.79 50.20 48.63 49.98 719,317 +1.38(+2.83%)
Mar 27, 2015 48.58 48.96 48.17 48.61 740,044 -0.37(-0.75%)
Mar 26, 2015 49.16 49.45 48.60 48.97 779,495 -0.04(-0.08%)
Mar 25, 2015 49.93 50.09 48.99 49.02 711,579 -0.34(-0.70%)
Mar 24, 2015 49.37 49.82 49.01 49.36 588,695 +0.01(+0.02%)
Mar 23, 2015 48.88 49.61 48.79 49.35 747,561 +0.57(+1.16%)
Mar 20, 2015 47.38 49.00 47.25 48.79 1,986,554 +1.78(+3.79%)
Mar 19, 2015 48.40 48.44 46.72 47.01 1,268,321 -2.16(-4.40%)
Mar 18, 2015 46.78 49.47 46.78 49.17 1,544,904 +2.03(+4.30%)
Mar 17, 2015 46.57 47.38 46.43 47.15 924,494 +0.63(+1.36%)
Mar 16, 2015 45.87 46.69 45.44 46.51 959,444 +0.34(+0.75%)
Mar 13, 2015 46.71 47.03 45.90 46.17 897,333 -0.75(-1.59%)
Mar 12, 2015 46.50 46.99 46.28 46.92 936,158 +1.00(+2.18%)
Mar 11, 2015 45.25 46.15 45.25 45.92 1,378,717 +0.68(+1.50%)
Mar 10, 2015 46.84 47.02 45.15 45.23 1,405,475 -2.48(-5.20%)
Mar 09, 2015 47.17 48.21 47.12 47.72 942,906 +0.72(+1.52%)
Mar 06, 2015 47.25 47.97 46.66 47.00 1,042,850 -0.75(-1.57%)
Mar 05, 2015 47.30 47.95 46.84 47.75 1,023,922 +0.49(+1.03%)
Mar 04, 2015 46.32 47.39 46.18 47.26 830,147 +0.51(+1.10%)
Mar 03, 2015 46.68 47.16 46.59 46.75 747,902 +0.00(+0.00%)
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.