Skip to main content

Reliance Inc (NY: RS )

336.42 -0.48 (-0.14%)
Streaming Delayed Price Updated: 9:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 52.33 52.63 51.75 52.46 1,221,262 -0.08(-0.15%)
Jun 27, 2013 52.02 53.03 51.96 52.54 614,358 +1.03(+2.00%)
Jun 26, 2013 51.43 51.80 50.96 51.51 421,589 +0.50(+0.99%)
Jun 25, 2013 50.47 51.27 49.77 51.00 574,996 +1.19(+2.39%)
Jun 24, 2013 50.90 51.02 49.55 49.81 672,869 -1.87(-3.62%)
Jun 21, 2013 52.31 52.38 51.55 51.68 909,430 -0.32(-0.62%)
Jun 20, 2013 52.04 52.80 51.35 52.00 693,196 -0.95(-1.80%)
Jun 19, 2013 53.29 53.51 52.66 52.96 451,711 -0.15(-0.29%)
Jun 18, 2013 52.28 53.31 52.28 53.11 504,375 +0.70(+1.33%)
Jun 17, 2013 52.48 52.76 51.95 52.41 488,539 +0.41(+0.78%)
Jun 14, 2013 51.94 52.84 51.68 52.00 261,135 -0.31(-0.60%)
Jun 13, 2013 51.19 52.54 51.15 52.32 462,506 +1.15(+2.25%)
Jun 12, 2013 51.89 52.31 50.86 51.16 344,134 -0.55(-1.07%)
Jun 11, 2013 51.43 51.98 51.15 51.72 521,955 -0.69(-1.31%)
Jun 10, 2013 52.12 52.66 51.69 52.40 411,446 +0.26(+0.49%)
Jun 07, 2013 51.88 52.68 51.11 52.15 667,168 +0.31(+0.60%)
Jun 06, 2013 50.95 51.84 50.80 51.84 459,497 +0.80(+1.57%)
Jun 05, 2013 51.98 52.01 50.82 51.03 455,985 -1.25(-2.39%)
Jun 04, 2013 52.63 53.00 51.57 52.28 368,876 -0.49(-0.92%)
Jun 03, 2013 52.87 53.00 51.65 52.77 667,230 +0.14(+0.27%)
May 31, 2013 53.76 53.98 52.61 52.63 616,177 -1.05(-1.95%)
May 30, 2013 53.44 53.93 53.20 53.68 733,359 +0.35(+0.66%)
May 29, 2013 53.47 53.64 52.72 53.32 400,176 -0.43(-0.80%)
May 28, 2013 54.03 54.77 53.63 53.76 474,127 +0.54(+1.02%)
May 24, 2013 53.00 53.45 52.86 53.21 221,507 -0.29(-0.54%)
May 23, 2013 52.98 53.61 52.58 53.50 518,802 -0.49(-0.90%)
May 22, 2013 55.12 55.61 53.55 53.99 639,737 -1.05(-1.91%)
May 21, 2013 55.07 55.88 54.46 55.04 558,369 +0.21(+0.38%)
May 20, 2013 54.42 55.22 54.27 54.83 498,193 +0.33(+0.60%)
May 17, 2013 53.86 54.66 53.86 54.50 495,260 +0.90(+1.68%)
May 16, 2013 53.73 54.86 53.45 53.60 535,108 -0.27(-0.50%)
May 15, 2013 53.84 54.11 53.31 53.87 648,517 -0.22(-0.41%)
May 13, 2013 54.43 54.63 54.06 54.10 362,978 -0.61(-1.12%)
May 10, 2013 53.96 54.87 53.37 54.71 581,328 +0.81(+1.51%)
May 09, 2013 54.08 54.60 53.52 53.90 302,185 -0.49(-0.89%)
May 08, 2013 53.05 54.70 52.82 54.38 692,110 +1.17(+2.20%)
May 07, 2013 52.59 53.24 52.50 53.21 414,882 +0.63(+1.20%)
May 06, 2013 52.93 53.03 52.02 52.58 459,289 -0.31(-0.59%)
May 03, 2013 51.92 53.31 51.18 52.90 855,875 +1.71(+3.35%)
May 02, 2013 50.51 51.33 49.80 51.18 579,759 +0.75(+1.48%)
May 01, 2013 51.34 51.35 50.34 50.43 556,869 -1.40(-2.70%)
Apr 30, 2013 50.58 51.85 50.23 51.84 847,641 +0.73(+1.43%)
Apr 29, 2013 51.17 51.45 50.58 51.10 636,117 +0.08(+0.16%)
Apr 26, 2013 51.00 51.23 50.51 51.02 1,507,515 -0.35(-0.68%)
Apr 25, 2013 52.12 54.86 47.35 51.37 2,576,679 -2.03(-3.80%)
Apr 24, 2013 52.80 53.78 52.54 53.40 817,688 +0.82(+1.56%)
Apr 23, 2013 52.44 52.98 51.80 52.58 681,947 +0.45(+0.87%)
Apr 22, 2013 52.44 52.44 51.16 52.13 706,855 -0.20(-0.38%)
Apr 19, 2013 52.43 52.55 51.58 52.33 526,261 +0.30(+0.58%)
Apr 18, 2013 52.36 53.02 51.31 52.03 722,545 -0.12(-0.23%)
Apr 17, 2013 52.51 52.51 51.59 52.15 987,816 -1.08(-2.02%)
Apr 16, 2013 52.43 53.36 52.08 53.22 1,223,472 +1.72(+3.34%)
Apr 15, 2013 52.71 52.79 51.17 51.50 679,940 -2.02(-3.78%)
Apr 12, 2013 54.21 54.67 52.94 53.52 597,401 -0.87(-1.60%)
Apr 11, 2013 55.30 55.66 54.25 54.39 496,590 -1.02(-1.84%)
Apr 10, 2013 55.66 55.66 54.79 55.41 435,138 +0.06(+0.12%)
Apr 09, 2013 54.55 55.77 54.20 55.35 609,975 +1.06(+1.95%)
Apr 08, 2013 54.07 54.29 53.72 54.29 500,123 +0.35(+0.65%)
Apr 05, 2013 52.12 54.14 51.71 53.94 816,234 +1.00(+1.88%)
Apr 04, 2013 52.97 53.90 52.44 52.94 750,313 +0.10(+0.20%)
Apr 03, 2013 53.93 53.93 52.02 52.84 984,389 -1.07(-1.98%)
Apr 02, 2013 55.69 55.75 53.51 53.91 666,868 -1.22(-2.21%)
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.