Skip to main content

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 57.20 58.09 56.66 57.17 1,249,312 +0.15(+0.26%)
Jun 27, 2008 56.81 58.17 56.58 57.02 1,575,023 +0.21(+0.37%)
Jun 26, 2008 57.29 58.04 56.08 56.81 2,534,952 +0.76(+1.35%)
Jun 25, 2008 54.97 56.61 53.42 56.06 2,192,807 +1.37(+2.51%)
Jun 24, 2008 57.79 58.07 54.37 54.68 3,019,737 +0.19(+0.35%)
Jun 23, 2008 53.20 54.79 52.96 54.49 1,146,742 +1.51(+2.86%)
Jun 20, 2008 54.47 54.68 52.85 52.98 1,580,474 -1.71(-3.12%)
Jun 19, 2008 54.41 55.25 54.10 54.68 1,406,722 +0.47(+0.86%)
Jun 18, 2008 53.06 54.35 52.36 54.22 1,531,502 +0.99(+1.87%)
Jun 17, 2008 53.67 55.39 52.98 53.22 1,544,089 +1.55(+3.00%)
Jun 16, 2008 50.83 52.00 50.46 51.67 829,292 +0.57(+1.12%)
Jun 13, 2008 49.63 51.12 49.47 51.10 893,285 +1.80(+3.66%)
Jun 12, 2008 50.07 50.75 48.85 49.30 1,146,742 -0.60(-1.20%)
Jun 11, 2008 51.29 51.55 49.71 49.90 1,238,810 -1.16(-2.28%)
Jun 10, 2008 51.26 52.06 50.46 51.06 1,005,722 -0.99(-1.91%)
Jun 09, 2008 50.51 52.14 50.51 52.06 1,103,830 +1.76(+3.49%)
Jun 06, 2008 51.46 51.91 50.15 50.30 884,313 -1.63(-3.14%)
Jun 05, 2008 50.45 51.93 50.44 51.93 1,271,995 +2.00(+4.01%)
Jun 04, 2008 50.43 51.17 49.86 49.93 835,613 -0.89(-1.75%)
Jun 03, 2008 51.52 51.52 49.75 50.82 1,326,821 -0.30(-0.59%)
Jun 02, 2008 50.37 51.38 49.90 51.12 1,180,240 +0.72(+1.43%)
May 30, 2008 49.71 51.11 49.71 50.40 2,745,286 +0.88(+1.77%)
May 29, 2008 50.38 50.38 48.70 49.53 1,014,510 -0.85(-1.69%)
May 28, 2008 48.77 50.49 48.39 50.38 1,261,137 +1.70(+3.49%)
May 27, 2008 49.17 49.54 48.17 48.68 1,042,238 -0.48(-0.98%)
May 26, 2008 49.78 49.93 48.16 49.17 0 +0.00(+0.00%)
May 23, 2008 49.78 49.93 48.16 49.17 975,563 -0.50(-1.00%)
May 22, 2008 49.35 50.42 49.17 49.66 1,526,296 +0.51(+1.04%)
May 21, 2008 49.93 50.57 49.10 49.15 1,076,019 -0.81(-1.62%)
May 20, 2008 49.24 50.02 48.28 49.96 752,329 +0.39(+0.78%)
May 19, 2008 49.69 50.52 49.29 49.57 1,173,487 -0.96(-1.91%)
May 16, 2008 50.22 50.73 49.74 50.54 817,916 +0.35(+0.69%)
May 15, 2008 49.30 50.19 48.94 50.19 1,037,557 +1.07(+2.17%)
May 14, 2008 48.94 50.41 48.30 49.12 1,652,750 +0.36(+0.75%)
May 13, 2008 46.80 48.78 46.80 48.76 1,746,716 +1.60(+3.40%)
May 12, 2008 46.32 47.16 45.33 47.16 1,391,541 +0.99(+2.14%)
May 09, 2008 46.21 46.32 45.38 46.17 1,096,796 -0.37(-0.80%)
May 08, 2008 45.75 46.56 45.75 46.54 1,391,473 +1.12(+2.47%)
May 07, 2008 46.24 46.71 45.09 45.42 1,339,367 -0.84(-1.81%)
May 06, 2008 46.66 46.72 45.95 46.26 885,680 -0.41(-0.87%)
May 05, 2008 44.77 46.72 44.77 46.67 934,886 +1.37(+3.03%)
May 02, 2008 45.23 45.76 44.84 45.30 933,166 +0.27(+0.59%)
May 01, 2008 44.70 45.26 43.83 45.03 1,042,297 -0.04(-0.10%)
Apr 30, 2008 45.25 45.98 44.93 45.07 837,812 -0.14(-0.31%)
Apr 29, 2008 45.80 46.00 45.17 45.21 1,333,910 -0.76(-1.65%)
Apr 28, 2008 45.63 46.33 44.69 45.97 2,193,131 +0.30(+0.67%)
Apr 25, 2008 44.54 45.67 43.95 45.67 1,117,721 +1.33(+3.01%)
Apr 24, 2008 44.81 44.81 43.26 44.33 1,344,523 -0.31(-0.70%)
Apr 23, 2008 45.30 45.30 44.16 44.64 1,096,110 -0.68(-1.51%)
Apr 22, 2008 46.36 46.49 44.83 45.32 1,080,001 -0.88(-1.89%)
Apr 21, 2008 45.83 46.69 45.30 46.20 1,294,600 +0.19(+0.40%)
Apr 18, 2008 46.05 46.64 45.40 46.01 1,091,427 -0.19(-0.40%)
Apr 17, 2008 45.90 47.42 44.31 46.20 2,350,592 -1.46(-3.07%)
Apr 16, 2008 46.47 47.66 46.47 47.66 1,178,990 +1.68(+3.64%)
Apr 15, 2008 46.36 46.58 44.89 45.98 1,025,395 -0.08(-0.18%)
Apr 14, 2008 45.48 46.44 44.86 46.07 907,266 +0.28(+0.62%)
Apr 11, 2008 46.36 46.49 45.56 45.78 405,806 -0.98(-2.09%)
Apr 10, 2008 45.81 46.94 45.00 46.76 669,173 +0.95(+2.07%)
Apr 09, 2008 46.79 46.95 45.48 45.81 883,353 -1.25(-2.65%)
Apr 08, 2008 45.87 47.12 45.87 47.06 737,226 +0.77(+1.67%)
Apr 07, 2008 46.70 47.27 45.77 46.29 1,222,050 -0.21(-0.45%)
Apr 04, 2008 45.66 46.56 45.49 46.50 910,232 +0.72(+1.57%)
Apr 03, 2008 44.86 46.07 44.35 45.78 1,469,051 +0.68(+1.51%)
Apr 02, 2008 44.59 45.58 44.44 45.09 1,349,470 +0.43(+0.96%)
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.