Skip to main content

Reliance Inc (NY: RS )

336.42 -0.48 (-0.14%)
Streaming Delayed Price Updated: 12:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 29.58 29.70 28.70 29.41 1,064,872 -0.11(-0.36%)
Jun 29, 2009 29.04 29.90 28.78 29.52 1,435,356 +0.57(+1.99%)
Jun 26, 2009 29.86 30.54 28.78 28.94 1,813,077 -1.02(-3.40%)
Jun 25, 2009 28.97 30.03 28.92 29.96 1,007,458 +0.81(+2.79%)
Jun 24, 2009 29.33 30.11 28.65 29.15 1,170,722 +0.25(+0.87%)
Jun 23, 2009 28.84 29.52 28.01 28.90 898,387 +0.28(+0.99%)
Jun 22, 2009 30.15 30.15 28.58 28.61 1,131,239 -1.99(-6.51%)
Jun 19, 2009 31.00 31.60 30.47 30.61 1,002,508 -0.04(-0.12%)
Jun 18, 2009 30.12 31.20 29.31 30.64 833,475 +0.44(+1.45%)
Jun 17, 2009 30.32 30.91 28.77 30.21 1,629,959 -0.25(-0.83%)
Jun 16, 2009 31.50 32.54 30.14 30.46 1,701,540 -0.62(-2.00%)
Jun 15, 2009 31.51 31.51 30.46 31.08 1,189,458 -1.46(-4.50%)
Jun 12, 2009 32.38 32.72 31.63 32.54 868,876 -0.48(-1.44%)
Jun 11, 2009 32.76 33.56 32.52 33.02 1,443,594 +0.44(+1.34%)
Jun 10, 2009 32.94 32.94 31.60 32.58 1,887,195 -0.18(-0.56%)
Jun 09, 2009 30.68 33.05 30.51 32.77 2,734,217 +3.18(+10.75%)
Jun 08, 2009 29.11 29.86 28.71 29.59 739,088 -1.00(-3.26%)
Jun 05, 2009 30.33 30.91 29.30 30.58 1,339,923 +0.80(+2.68%)
Jun 04, 2009 29.27 30.19 28.81 29.79 1,561,779 +0.72(+2.48%)
Jun 03, 2009 29.86 30.22 28.57 29.07 1,416,887 -1.62(-5.27%)
Jun 02, 2009 29.60 30.81 29.60 30.68 1,975,758 +0.60(+1.99%)
Jun 01, 2009 29.52 30.75 29.52 30.09 2,376,757 +0.98(+3.37%)
May 29, 2009 29.46 29.53 28.42 29.10 1,307,589 +0.02(+0.05%)
May 28, 2009 29.26 29.76 28.38 29.09 1,416,234 +0.30(+1.04%)
May 27, 2009 28.53 29.92 28.53 28.79 1,971,372 +0.15(+0.54%)
May 26, 2009 27.04 28.89 26.71 28.64 1,175,338 +1.20(+4.38%)
May 22, 2009 28.03 28.33 27.43 27.43 862,227 -0.21(-0.78%)
May 21, 2009 28.40 28.55 27.31 27.65 1,104,553 -1.46(-5.03%)
May 20, 2009 28.81 30.32 28.81 29.11 2,064,903 +0.84(+2.98%)
May 19, 2009 27.54 28.99 27.28 28.27 1,267,844 +0.84(+3.07%)
May 18, 2009 25.76 27.43 25.60 27.43 1,339,956 +2.11(+8.35%)
May 15, 2009 25.78 26.29 25.04 25.31 1,276,716 -0.36(-1.40%)
May 14, 2009 25.32 26.08 24.34 25.67 1,633,202 +0.48(+1.92%)
May 13, 2009 27.11 27.11 25.01 25.19 1,744,588 -2.49(-9.00%)
May 12, 2009 28.17 28.17 26.50 27.68 1,170,980 +0.18(+0.67%)
May 11, 2009 28.05 28.18 27.15 27.50 1,741,340 -1.43(-4.95%)
May 08, 2009 28.12 29.34 27.82 28.93 932,318 +1.07(+3.85%)
May 07, 2009 29.32 29.49 27.30 27.86 1,479,778 -1.12(-3.86%)
May 06, 2009 29.14 29.34 27.97 28.97 1,164,653 +0.47(+1.64%)
May 05, 2009 29.08 29.43 27.76 28.51 1,990,830 -0.83(-2.82%)
May 04, 2009 28.02 29.46 28.02 29.33 1,658,939 +1.54(+5.54%)
May 01, 2009 26.91 28.76 26.71 27.79 1,351,056 +0.80(+2.98%)
Apr 30, 2009 26.65 27.35 26.09 26.99 1,267,510 +0.92(+3.53%)
Apr 29, 2009 25.07 26.33 24.88 26.07 2,097,383 +1.23(+4.97%)
Apr 28, 2009 24.33 25.37 23.77 24.84 2,488,206 -0.98(-3.80%)
Apr 27, 2009 26.43 27.17 25.21 25.82 1,581,908 -1.55(-5.66%)
Apr 24, 2009 25.47 27.86 25.30 27.37 2,570,235 +1.91(+7.49%)
Apr 23, 2009 26.30 26.30 23.83 25.46 4,993,331 -2.52(-9.01%)
Apr 22, 2009 28.36 29.56 27.66 27.98 3,204,712 +0.42(+1.52%)
Apr 21, 2009 26.78 28.81 26.65 27.56 2,532,563 +0.54(+2.00%)
Apr 20, 2009 27.75 28.30 26.64 27.02 2,183,704 -1.36(-4.80%)
Apr 17, 2009 27.47 28.65 26.61 28.38 1,979,605 +1.06(+3.87%)
Apr 16, 2009 26.47 27.53 25.61 27.33 1,508,900 +1.15(+4.39%)
Apr 15, 2009 25.90 26.29 25.10 26.18 1,173,504 +0.31(+1.18%)
Apr 14, 2009 26.73 27.05 25.50 25.87 2,139,828 -1.13(-4.20%)
Apr 13, 2009 25.68 27.33 24.95 27.01 1,656,808 +0.94(+3.62%)
Apr 09, 2009 25.16 26.24 24.36 26.06 1,561,277 +1.94(+8.03%)
Apr 08, 2009 23.65 24.43 23.31 24.13 1,597,642 +0.66(+2.81%)
Apr 07, 2009 23.39 23.73 23.03 23.47 1,876,599 -0.12(-0.52%)
Apr 06, 2009 23.18 23.77 22.82 23.59 1,496,009 -0.54(-2.22%)
Apr 03, 2009 23.15 24.15 22.80 24.13 2,500,006 +0.96(+4.13%)
Apr 02, 2009 21.86 24.26 21.28 23.17 2,558,549 +1.68(+7.81%)
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.