Skip to main content

Reliance Inc (NY: RS )

286.14 +9.03 (+3.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 45.69 45.76 44.96 45.51 1,568,567 +0.70(+1.56%)
May 30, 2007 44.33 44.81 43.75 44.81 1,339,053 +0.42(+0.95%)
May 29, 2007 44.68 45.01 44.01 44.39 847,469 -0.08(-0.18%)
May 25, 2007 44.49 44.74 44.15 44.47 886,769 +0.57(+1.30%)
May 24, 2007 45.81 45.98 43.76 43.90 1,408,196 -1.84(-4.02%)
May 23, 2007 45.57 46.64 45.24 45.74 1,748,523 +0.96(+2.15%)
May 22, 2007 45.73 45.54 44.74 44.78 1,468,599 -1.04(-2.27%)
May 21, 2007 45.78 46.27 45.46 45.81 915,293 +0.27(+0.59%)
May 18, 2007 45.61 45.83 45.28 45.55 714,060 +0.09(+0.20%)
May 17, 2007 45.14 45.60 44.87 45.46 1,062,747 +0.09(+0.20%)
May 16, 2007 45.53 45.81 44.80 45.37 923,987 -0.11(-0.24%)
May 15, 2007 45.67 46.25 45.13 45.48 1,260,166 -0.36(-0.79%)
May 14, 2007 46.46 46.91 45.50 45.84 907,043 -0.38(-0.82%)
May 11, 2007 46.11 46.50 45.79 46.22 1,021,011 +0.16(+0.35%)
May 10, 2007 47.46 46.99 45.44 46.06 1,661,447 -1.22(-2.59%)
May 09, 2007 46.44 47.56 46.35 47.28 2,189,278 +0.84(+1.80%)
May 08, 2007 45.98 46.93 45.72 46.44 1,861,999 +0.79(+1.74%)
May 07, 2007 45.34 46.47 45.42 45.65 1,278,545 +0.64(+1.42%)
May 04, 2007 46.11 46.12 44.77 45.01 1,150,129 -0.52(-1.14%)
May 03, 2007 47.05 45.92 45.03 45.53 1,267,406 +0.88(+1.98%)
May 02, 2007 44.49 45.53 44.29 44.65 1,212,497 +0.59(+1.35%)
May 01, 2007 43.94 44.22 43.10 44.06 2,182,021 +0.01(+0.02%)
Apr 30, 2007 44.41 45.35 44.02 44.05 1,826,600 -0.36(-0.80%)
Apr 27, 2007 44.59 45.07 44.20 44.41 1,285,202 -0.42(-0.94%)
Apr 26, 2007 45.41 45.43 44.67 44.83 1,387,275 -0.58(-1.27%)
Apr 25, 2007 45.30 45.73 44.81 45.41 1,908,252 +0.70(+1.58%)
Apr 24, 2007 45.14 46.12 44.25 44.70 2,724,616 -0.92(-2.02%)
Apr 23, 2007 43.83 46.33 43.36 45.62 5,067,153 +1.85(+4.22%)
Apr 20, 2007 42.46 44.86 42.20 43.77 5,945,371 +1.58(+3.74%)
Apr 19, 2007 39.13 42.20 37.82 42.20 6,952,392 +3.75(+9.76%)
Apr 18, 2007 38.57 38.78 37.95 38.44 1,711,102 -0.27(-0.69%)
Apr 17, 2007 39.30 39.30 38.65 38.71 1,115,136 -0.45(-1.15%)
Apr 16, 2007 38.78 39.30 38.72 39.16 1,983,478 +0.57(+1.48%)
Apr 13, 2007 38.40 38.69 38.08 38.59 1,592,300 +0.05(+0.13%)
Apr 12, 2007 38.20 38.94 37.97 38.54 2,519,929 +0.71(+1.88%)
Apr 11, 2007 37.83 38.04 37.75 37.83 1,267,988 -0.07(-0.18%)
Apr 10, 2007 37.91 37.97 37.53 37.89 1,385,307 +0.07(+0.20%)
Apr 09, 2007 38.02 38.36 37.69 37.82 1,097,808 +0.04(+0.10%)
Apr 05, 2007 37.67 38.18 37.39 37.78 1,636,194 +0.16(+0.41%)
Apr 04, 2007 37.34 37.69 36.91 37.63 1,505,685 +0.35(+0.94%)
Apr 03, 2007 37.71 37.75 37.17 37.28 2,353,255 -0.13(-0.36%)
Apr 02, 2007 35.84 37.61 35.68 37.41 3,191,209 +1.52(+4.24%)
Mar 30, 2007 35.83 36.34 35.74 35.89 3,284,524 +0.46(+1.30%)
Mar 29, 2007 34.48 35.56 34.38 35.43 2,571,037 +1.39(+4.07%)
Mar 28, 2007 34.11 34.41 33.83 34.05 1,309,521 -0.10(-0.30%)
Mar 27, 2007 34.36 34.48 34.09 34.15 995,107 -0.36(-1.05%)
Mar 26, 2007 34.53 34.69 34.16 34.51 1,163,479 +0.09(+0.26%)
Mar 23, 2007 34.62 34.74 34.15 34.42 1,034,024 -0.04(-0.13%)
Mar 22, 2007 34.68 34.79 34.11 34.47 1,184,111 +0.08(+0.24%)
Mar 21, 2007 34.26 34.68 34.08 34.39 1,739,995 +0.13(+0.37%)
Mar 20, 2007 32.82 34.26 32.53 34.26 2,612,840 +1.67(+5.12%)
Mar 19, 2007 32.33 32.73 32.30 32.59 910,098 +0.33(+1.03%)
Mar 16, 2007 32.43 32.66 32.00 32.26 763,381 -0.34(-1.05%)
Mar 15, 2007 32.26 32.84 32.26 32.60 945,023 +0.27(+0.83%)
Mar 14, 2007 32.10 32.61 31.46 32.33 1,121,946 +0.29(+0.90%)
Mar 13, 2007 33.25 33.37 31.95 32.04 1,035,777 -1.21(-3.63%)
Mar 12, 2007 33.31 33.83 32.41 33.25 1,479,836 -0.19(-0.55%)
Mar 09, 2007 33.37 33.65 33.10 33.44 735,198 +0.29(+0.87%)
Mar 08, 2007 32.67 33.57 32.67 33.15 1,504,648 +0.62(+1.92%)
Mar 07, 2007 32.30 32.87 32.10 32.53 1,096,190 +0.19(+0.60%)
Mar 06, 2007 31.63 32.52 31.63 32.33 1,077,985 +0.97(+3.10%)
Mar 05, 2007 31.26 32.24 31.15 31.36 1,443,157 -1.05(-3.23%)
Mar 02, 2007 33.21 33.42 32.05 32.41 1,694,921 -0.86(-2.59%)
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.