Skip to main content

Reliance Inc (NY: RS )

284.38 +7.27 (+2.62%)
Streaming Delayed Price Updated: 2:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 62.96 63.58 62.65 63.15 694,287 +0.17(+0.27%)
May 30, 2017 62.78 63.51 62.59 62.97 713,287 -0.08(-0.12%)
May 26, 2017 63.26 63.26 62.44 63.05 578,085 -0.29(-0.45%)
May 25, 2017 63.68 63.88 62.89 63.34 598,098 -0.07(-0.11%)
May 24, 2017 64.23 64.88 63.18 63.41 1,008,352 -0.46(-0.72%)
May 23, 2017 62.62 64.39 61.91 63.87 957,033 +2.56(+4.17%)
May 22, 2017 62.16 62.54 61.26 61.31 503,955 -0.62(-1.00%)
May 19, 2017 61.79 62.50 61.51 61.93 739,117 +0.54(+0.88%)
May 18, 2017 61.31 62.31 60.65 61.39 666,890 -0.33(-0.53%)
May 17, 2017 62.54 62.27 61.16 61.72 591,790 -0.83(-1.32%)
May 16, 2017 63.07 63.42 62.06 62.54 552,729 -0.20(-0.32%)
May 15, 2017 62.38 63.09 62.27 62.74 546,705 +0.67(+1.08%)
May 12, 2017 61.96 62.57 61.61 62.07 779,841 -0.58(-0.92%)
May 11, 2017 63.19 63.34 62.43 62.64 688,567 -0.65(-1.02%)
May 10, 2017 63.79 64.38 63.20 63.29 1,058,256 -0.42(-0.66%)
May 09, 2017 64.82 65.04 63.44 63.71 825,086 -1.14(-1.76%)
May 08, 2017 64.45 65.02 64.15 64.86 546,491 +0.02(+0.03%)
May 05, 2017 64.62 64.95 63.87 64.84 467,278 +0.56(+0.87%)
May 04, 2017 64.23 64.65 63.51 64.28 588,637 -0.50(-0.77%)
May 03, 2017 66.11 66.24 64.50 64.78 639,988 -1.97(-2.95%)
May 02, 2017 67.52 67.88 66.33 66.75 693,175 -0.95(-1.40%)
May 01, 2017 68.11 68.88 67.35 67.69 464,406 -0.12(-0.18%)
Apr 28, 2017 69.61 69.69 67.70 67.82 696,869 -1.47(-2.12%)
Apr 27, 2017 67.32 70.79 66.77 69.29 1,297,207 +0.76(+1.10%)
Apr 26, 2017 66.94 68.78 66.31 68.53 1,012,025 +0.41(+0.61%)
Apr 25, 2017 68.63 68.80 67.54 68.12 510,975 +0.34(+0.51%)
Apr 24, 2017 67.25 68.05 66.69 67.77 507,651 +1.57(+2.38%)
Apr 21, 2017 66.02 66.31 65.33 66.20 596,254 +0.05(+0.08%)
Apr 20, 2017 65.47 66.45 64.57 66.15 775,213 +1.57(+2.44%)
Apr 19, 2017 65.24 65.67 64.40 64.57 603,467 -0.23(-0.36%)
Apr 18, 2017 64.49 65.52 63.79 64.80 653,413 -0.43(-0.66%)
Apr 17, 2017 65.66 65.95 64.55 65.23 675,854 -0.04(-0.07%)
Apr 13, 2017 66.64 66.96 65.22 65.28 665,559 -1.18(-1.77%)
Apr 12, 2017 67.63 68.11 66.35 66.46 531,685 -1.92(-2.81%)
Apr 11, 2017 67.50 68.60 67.00 68.37 493,822 +0.89(+1.31%)
Apr 10, 2017 68.66 68.74 67.26 67.49 483,066 -0.95(-1.38%)
Apr 07, 2017 67.38 68.94 67.11 68.43 666,990 +0.83(+1.23%)
Apr 06, 2017 67.27 67.96 66.74 67.60 424,853 +0.28(+0.42%)
Apr 05, 2017 69.61 70.13 67.21 67.32 596,132 -1.76(-2.55%)
Apr 04, 2017 68.62 69.85 68.43 69.08 610,424 +0.48(+0.70%)
Apr 03, 2017 69.04 69.79 68.07 68.60 501,155 -0.25(-0.36%)
Mar 31, 2017 68.73 69.49 68.27 68.85 438,844 -0.09(-0.12%)
Mar 30, 2017 68.17 69.17 68.07 68.93 507,109 +0.67(+0.98%)
Mar 29, 2017 68.25 68.80 68.04 68.26 477,025 -0.22(-0.33%)
Mar 28, 2017 67.02 69.23 67.02 68.49 554,263 +1.47(+2.20%)
Mar 27, 2017 66.37 67.27 65.54 67.02 892,830 -0.79(-1.17%)
Mar 24, 2017 68.31 68.89 67.51 67.81 555,954 -0.50(-0.73%)
Mar 23, 2017 68.82 69.67 68.14 68.31 352,534 -0.57(-0.82%)
Mar 22, 2017 68.63 69.36 68.18 68.87 537,662 +0.30(+0.44%)
Mar 21, 2017 70.73 70.78 67.81 68.57 794,819 -1.83(-2.60%)
Mar 20, 2017 71.01 71.03 69.98 70.41 633,853 -0.46(-0.64%)
Mar 17, 2017 71.46 72.62 70.83 70.86 810,875 -0.23(-0.33%)
Mar 16, 2017 73.03 73.34 70.96 71.09 548,396 -1.04(-1.44%)
Mar 15, 2017 70.90 72.52 70.19 72.13 854,538 +1.67(+2.37%)
Mar 14, 2017 70.04 70.04 69.05 70.47 887,539 +0.92(+1.32%)
Mar 13, 2017 69.83 70.18 69.23 69.54 709,297 +0.49(+0.71%)
Mar 10, 2017 69.56 70.39 68.96 69.05 534,778 -0.25(-0.36%)
Mar 09, 2017 69.44 70.54 68.96 69.30 628,797 -0.56(-0.80%)
Mar 08, 2017 70.18 70.69 69.26 69.86 739,074 -0.08(-0.11%)
Mar 07, 2017 71.74 71.74 69.87 69.94 626,075 -1.78(-2.48%)
Mar 06, 2017 71.38 72.04 71.17 71.72 509,049 -0.68(-0.95%)
Mar 03, 2017 72.30 73.02 71.55 72.40 509,578 +0.04(+0.06%)
Mar 02, 2017 74.29 74.83 72.34 72.36 432,023 -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.