Skip to main content

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 62.95 63.57 62.64 63.14 694,349 +0.17(+0.27%)
May 30, 2017 62.78 63.51 62.59 62.97 713,350 -0.08(-0.12%)
May 26, 2017 63.25 63.25 62.43 63.05 578,136 -0.29(-0.45%)
May 25, 2017 63.68 63.88 62.88 63.33 598,151 -0.07(-0.11%)
May 24, 2017 64.22 64.87 63.18 63.40 1,008,443 -0.46(-0.72%)
May 23, 2017 62.61 64.39 61.91 63.86 957,118 +2.56(+4.17%)
May 22, 2017 62.16 62.54 61.25 61.31 504,001 -0.62(-1.00%)
May 19, 2017 61.79 62.49 61.50 61.92 739,183 +0.54(+0.88%)
May 18, 2017 61.31 62.30 60.65 61.38 666,950 -0.33(-0.53%)
May 17, 2017 62.54 62.27 61.15 61.71 591,843 -0.83(-1.32%)
May 16, 2017 63.06 63.41 62.05 62.54 552,779 -0.20(-0.32%)
May 15, 2017 62.37 63.09 62.27 62.73 546,754 +0.67(+1.08%)
May 12, 2017 61.96 62.56 61.61 62.06 779,911 -0.58(-0.92%)
May 11, 2017 63.18 63.33 62.42 62.64 688,629 -0.65(-1.02%)
May 10, 2017 63.78 64.37 63.19 63.28 1,058,351 -0.42(-0.66%)
May 09, 2017 64.82 65.04 63.44 63.71 825,160 -1.14(-1.76%)
May 08, 2017 64.45 65.01 64.14 64.85 546,540 +0.02(+0.03%)
May 05, 2017 64.62 64.94 63.86 64.83 467,319 +0.56(+0.87%)
May 04, 2017 64.22 64.64 63.51 64.27 588,690 -0.50(-0.77%)
May 03, 2017 66.11 66.23 64.50 64.77 640,045 -1.97(-2.95%)
May 02, 2017 67.52 67.88 66.32 66.74 693,237 -0.95(-1.40%)
May 01, 2017 68.10 68.88 67.34 67.69 464,447 -0.12(-0.18%)
Apr 28, 2017 69.60 69.68 67.70 67.81 696,932 -1.47(-2.12%)
Apr 27, 2017 67.31 70.79 66.76 69.28 1,297,323 +0.76(+1.10%)
Apr 26, 2017 66.93 68.77 66.30 68.52 1,012,115 +0.41(+0.61%)
Apr 25, 2017 68.63 68.80 67.53 68.11 511,021 +0.34(+0.51%)
Apr 24, 2017 67.24 68.04 66.68 67.77 507,697 +1.57(+2.38%)
Apr 21, 2017 66.01 66.31 65.32 66.19 596,307 +0.05(+0.08%)
Apr 20, 2017 65.46 66.44 64.57 66.14 775,282 +1.57(+2.44%)
Apr 19, 2017 65.24 65.66 64.39 64.57 603,521 -0.23(-0.36%)
Apr 18, 2017 64.48 65.51 63.78 64.80 653,472 -0.43(-0.66%)
Apr 17, 2017 65.66 65.94 64.54 65.23 675,915 -0.04(-0.07%)
Apr 13, 2017 66.63 66.96 65.21 65.27 665,619 -1.18(-1.77%)
Apr 12, 2017 67.62 68.10 66.35 66.45 531,733 -1.92(-2.81%)
Apr 11, 2017 67.49 68.59 66.99 68.37 493,866 +0.89(+1.31%)
Apr 10, 2017 68.65 68.73 67.25 67.48 483,109 -0.95(-1.38%)
Apr 07, 2017 67.37 68.94 67.11 68.43 667,050 +0.83(+1.23%)
Apr 06, 2017 67.27 67.96 66.73 67.59 424,891 +0.28(+0.42%)
Apr 05, 2017 69.61 70.12 67.21 67.31 596,185 -1.76(-2.55%)
Apr 04, 2017 68.62 69.84 68.42 69.07 610,479 +0.48(+0.70%)
Apr 03, 2017 69.03 69.78 68.07 68.59 501,200 -0.25(-0.36%)
Mar 31, 2017 68.72 69.49 68.27 68.84 438,883 -0.09(-0.12%)
Mar 30, 2017 68.16 69.17 68.07 68.93 507,154 +0.67(+0.98%)
Mar 29, 2017 68.24 68.79 68.03 68.26 477,068 -0.22(-0.33%)
Mar 28, 2017 67.01 69.23 67.01 68.48 554,313 +1.47(+2.20%)
Mar 27, 2017 66.36 67.27 65.54 67.01 892,910 -0.79(-1.17%)
Mar 24, 2017 68.31 68.88 67.50 67.80 556,004 -0.50(-0.73%)
Mar 23, 2017 68.82 69.67 68.14 68.30 352,566 -0.57(-0.82%)
Mar 22, 2017 68.63 69.36 68.17 68.87 537,711 +0.30(+0.44%)
Mar 21, 2017 70.73 70.77 67.80 68.57 794,890 -1.83(-2.60%)
Mar 20, 2017 71.00 71.03 69.98 70.40 633,910 -0.46(-0.64%)
Mar 17, 2017 71.46 72.62 70.82 70.85 810,947 -0.23(-0.33%)
Mar 16, 2017 73.02 73.33 70.96 71.09 548,445 -1.04(-1.44%)
Mar 15, 2017 70.89 72.52 70.18 72.13 854,614 +1.67(+2.37%)
Mar 14, 2017 70.03 70.03 69.04 70.46 887,619 +0.92(+1.32%)
Mar 13, 2017 69.82 70.18 69.22 69.54 709,360 +0.49(+0.71%)
Mar 10, 2017 69.56 70.38 68.95 69.05 534,826 -0.25(-0.36%)
Mar 09, 2017 69.44 70.53 68.96 69.30 628,854 -0.56(-0.80%)
Mar 08, 2017 70.18 70.68 69.25 69.86 739,140 -0.08(-0.11%)
Mar 07, 2017 71.73 71.73 69.87 69.93 626,131 -1.78(-2.48%)
Mar 06, 2017 71.37 72.03 71.17 71.71 509,094 -0.68(-0.95%)
Mar 03, 2017 72.30 73.01 71.54 72.40 509,624 +0.04(+0.06%)
Mar 02, 2017 74.28 74.83 72.33 72.36 432,062 -2.32(-3.10%)
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.