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 24, 2011 38.88 39.54 38.71 38.80 539,135 +0.23(+0.60%)
May 23, 2011 38.34 39.01 38.25 38.57 735,853 -0.71(-1.81%)
May 20, 2011 39.64 39.81 39.10 39.29 779,480 -0.49(-1.23%)
May 19, 2011 40.27 40.27 39.16 39.78 811,660 -0.21(-0.54%)
May 18, 2011 39.31 40.08 39.16 39.99 617,570 +0.68(+1.73%)
May 17, 2011 39.12 39.68 38.89 39.31 636,032 +0.02(+0.06%)
May 16, 2011 38.88 40.40 38.57 39.29 900,711 +0.15(+0.37%)
May 13, 2011 39.89 39.99 38.91 39.14 933,277 -0.71(-1.79%)
May 12, 2011 39.42 40.42 39.23 39.85 1,526,650 -0.38(-0.95%)
May 11, 2011 41.77 41.77 40.10 40.24 975,843 -1.71(-4.09%)
May 10, 2011 41.67 41.98 40.98 41.95 609,980 +0.45(+1.09%)
May 09, 2011 40.11 41.64 40.11 41.50 740,621 +1.42(+3.53%)
May 06, 2011 40.89 41.45 39.66 40.08 1,455,815 -0.20(-0.49%)
May 05, 2011 40.35 41.41 39.97 40.28 778,687 -0.83(-2.01%)
May 04, 2011 42.23 42.23 40.59 41.11 801,076 -1.17(-2.77%)
May 03, 2011 42.28 42.50 41.77 42.28 914,881 +0.08(+0.18%)
May 02, 2011 42.26 42.29 42.09 42.20 529,417 -1.13(-2.61%)
Apr 29, 2011 43.47 43.65 42.80 43.34 737,604 -0.15(-0.35%)
Apr 28, 2011 43.62 44.38 43.08 43.49 827,563 +0.11(+0.25%)
Apr 27, 2011 43.24 43.62 42.56 43.38 1,062,385 +0.28(+0.66%)
Apr 26, 2011 43.16 43.51 42.82 43.10 534,605 +0.07(+0.16%)
Apr 25, 2011 43.46 43.47 42.70 43.03 414,726 -0.31(-0.71%)
Apr 21, 2011 43.62 43.70 42.87 43.34 385,015 +0.13(+0.30%)
Apr 20, 2011 42.86 43.45 42.74 43.21 704,723 +1.03(+2.45%)
Apr 19, 2011 41.48 42.23 41.48 42.17 622,402 +0.94(+2.28%)
Apr 18, 2011 41.67 41.68 40.88 41.23 605,741 -1.07(-2.53%)
Apr 15, 2011 41.96 42.49 41.59 42.30 603,941 +0.41(+0.99%)
Apr 14, 2011 41.77 42.54 41.68 41.89 765,971 -0.15(-0.35%)
Apr 13, 2011 42.67 42.83 41.38 42.03 723,270 -0.35(-0.83%)
Apr 12, 2011 42.63 43.17 42.31 42.39 775,861 -0.85(-1.97%)
Apr 11, 2011 44.05 44.29 42.82 43.24 557,533 -0.71(-1.62%)
Apr 08, 2011 44.88 45.08 43.67 43.95 629,247 -0.62(-1.39%)
Apr 07, 2011 45.09 45.46 44.44 44.57 689,400 -0.56(-1.24%)
Apr 06, 2011 46.31 46.39 45.07 45.13 679,206 -0.84(-1.83%)
Apr 05, 2011 45.46 46.39 45.30 45.97 1,146,908 +0.47(+1.03%)
Apr 04, 2011 44.93 45.61 44.82 45.50 576,563 +0.79(+1.76%)
Apr 01, 2011 44.64 45.07 44.23 44.71 650,742 +0.48(+1.09%)
Mar 31, 2011 44.78 44.95 44.17 44.23 1,008,940 -0.54(-1.21%)
Mar 30, 2011 44.79 44.84 44.75 44.78 905,879 +1.05(+2.40%)
Mar 29, 2011 43.39 43.84 42.97 43.73 625,340 +0.34(+0.78%)
Mar 28, 2011 43.63 43.77 43.03 43.39 873,722 +0.05(+0.11%)
Mar 25, 2011 43.40 43.84 43.01 43.34 689,301 +0.43(+1.00%)
Mar 24, 2011 42.40 43.21 42.10 42.92 640,635 +0.96(+2.28%)
Mar 23, 2011 41.24 42.30 41.24 41.96 377,941 +0.50(+1.20%)
Mar 22, 2011 41.28 41.71 41.01 41.46 896,380 +0.23(+0.56%)
Mar 21, 2011 41.18 41.25 40.89 41.23 622,233 +1.16(+2.90%)
Mar 18, 2011 41.05 41.17 39.85 40.07 1,698,530 -0.30(-0.74%)
Mar 17, 2011 40.57 41.34 40.32 40.37 744,126 +0.51(+1.27%)
Mar 16, 2011 40.47 41.19 39.31 39.86 1,166,913 -0.61(-1.51%)
Mar 15, 2011 40.21 40.78 40.17 40.47 708,106 +0.05(+0.11%)
Mar 14, 2011 40.35 40.97 39.75 40.43 528,583 -0.21(-0.53%)
Mar 11, 2011 39.35 40.99 39.26 40.64 495,771 +1.06(+2.69%)
Mar 10, 2011 40.03 40.21 39.29 39.58 706,649 -1.33(-3.26%)
Mar 09, 2011 41.39 41.58 40.38 40.91 716,676 -0.56(-1.35%)
Mar 08, 2011 41.49 42.02 40.76 41.47 836,007 -0.03(-0.07%)
Mar 07, 2011 43.05 43.18 41.30 41.50 687,569 -1.26(-2.95%)
Mar 04, 2011 43.18 43.25 42.31 42.76 810,818 -0.44(-1.01%)
Mar 03, 2011 41.92 43.25 41.92 43.20 1,131,900 +1.72(+4.15%)
Mar 02, 2011 41.13 42.10 41.03 41.48 922,374 +0.53(+1.29%)
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.