Skip to main content

Reliance Inc (NY: RS )

283.32 +6.21 (+2.24%)
Streaming Delayed Price Updated: 11:00 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 51.53 51.56 49.77 49.90 706,147 -1.14(-2.23%)
Jun 29, 2015 51.95 52.57 50.97 51.04 639,358 -1.70(-3.22%)
Jun 26, 2015 52.45 52.81 52.08 52.74 691,030 +0.46(+0.88%)
Jun 25, 2015 52.57 52.91 52.12 52.28 465,324 -0.36(-0.69%)
Jun 24, 2015 52.92 53.26 52.43 52.64 434,548 -0.39(-0.73%)
Jun 23, 2015 52.66 53.09 52.37 53.03 817,416 +0.42(+0.80%)
Jun 22, 2015 52.61 52.80 52.24 52.61 578,581 +0.20(+0.38%)
Jun 19, 2015 52.84 53.07 52.25 52.41 1,371,944 -0.47(-0.89%)
Jun 18, 2015 52.39 53.06 51.91 52.88 385,020 +0.50(+0.96%)
Jun 17, 2015 52.72 52.85 51.88 52.38 478,186 -0.26(-0.49%)
Jun 16, 2015 52.21 52.96 52.15 52.63 349,384 +0.35(+0.68%)
Jun 15, 2015 52.40 52.60 51.67 52.28 478,649 -0.59(-1.12%)
Jun 12, 2015 52.99 52.99 52.49 52.87 399,187 -0.33(-0.62%)
Jun 11, 2015 53.08 53.55 52.90 53.20 499,190 +0.10(+0.19%)
Jun 10, 2015 53.26 53.86 53.09 53.10 443,849 +0.44(+0.83%)
Jun 09, 2015 52.96 53.43 52.66 52.67 309,169 -0.21(-0.39%)
Jun 08, 2015 53.55 53.73 52.55 52.87 366,618 -0.68(-1.26%)
Jun 05, 2015 53.49 53.65 53.21 53.55 381,271 -0.21(-0.40%)
Jun 04, 2015 53.82 54.50 53.40 53.76 746,272 -0.43(-0.79%)
Jun 03, 2015 53.38 54.80 53.35 54.19 738,266 +0.90(+1.69%)
Jun 02, 2015 52.53 53.86 52.30 53.29 552,179 +1.01(+1.94%)
Jun 01, 2015 52.50 52.64 51.92 52.28 577,021 -0.36(-0.69%)
May 29, 2015 52.78 52.95 52.27 52.64 530,471 -0.20(-0.37%)
May 28, 2015 53.24 53.41 52.60 52.84 537,394 -0.69(-1.29%)
May 27, 2015 52.88 53.58 52.79 53.53 672,852 +0.45(+0.84%)
May 26, 2015 53.93 53.93 52.62 53.09 583,347 -1.02(-1.88%)
May 22, 2015 54.29 54.10 54.10 54.10 663,788 +0.02(+0.05%)
May 21, 2015 54.38 54.38 53.90 54.08 762,239 -0.07(-0.12%)
May 20, 2015 53.99 54.59 53.79 54.14 536,147 +0.43(+0.81%)
May 19, 2015 53.99 54.05 53.35 53.71 780,557 -0.46(-0.85%)
May 18, 2015 53.89 54.34 53.77 54.17 470,839 -0.07(-0.12%)
May 15, 2015 54.06 54.44 53.80 54.23 548,990 +0.21(+0.39%)
May 14, 2015 54.53 54.69 53.83 54.02 624,056 -0.13(-0.24%)
May 13, 2015 54.32 54.82 54.08 54.15 605,474 +0.06(+0.11%)
May 12, 2015 54.37 54.51 53.99 54.09 595,148 -0.30(-0.54%)
May 11, 2015 54.14 54.49 53.92 54.39 618,514 +0.39(+0.71%)
May 08, 2015 54.23 54.39 53.73 54.00 478,071 +0.40(+0.75%)
May 07, 2015 52.73 53.71 52.49 53.60 639,830 +0.48(+0.91%)
May 06, 2015 53.54 53.54 52.75 53.12 542,701 +0.02(+0.03%)
May 05, 2015 53.65 54.01 53.00 53.10 389,466 -0.37(-0.69%)
May 04, 2015 53.43 53.75 52.86 53.47 767,466 +0.08(+0.15%)
May 01, 2015 53.63 54.02 52.65 53.39 597,613 +0.32(+0.60%)
Apr 30, 2015 52.54 53.44 52.13 53.07 613,614 -0.07(-0.12%)
Apr 29, 2015 53.15 53.50 52.82 53.14 666,855 -0.50(-0.93%)
Apr 28, 2015 53.30 53.71 52.98 53.64 606,387 +0.54(+1.02%)
Apr 27, 2015 52.27 53.82 52.11 53.09 1,325,788 +1.32(+2.55%)
Apr 24, 2015 51.86 52.50 51.63 51.77 1,615,560 +0.37(+0.72%)
Apr 23, 2015 47.62 51.84 47.62 51.41 3,317,208 +4.29(+9.10%)
Apr 22, 2015 46.79 47.22 46.62 47.12 962,027 +0.60(+1.29%)
Apr 21, 2015 46.98 47.36 46.31 46.52 801,043 -0.43(-0.91%)
Apr 20, 2015 46.73 47.14 46.49 46.94 762,002 +0.47(+1.01%)
Apr 17, 2015 46.83 46.97 46.15 46.48 842,932 -0.87(-1.84%)
Apr 16, 2015 48.61 48.71 47.34 47.35 789,301 -1.09(-2.25%)
Apr 15, 2015 48.46 48.67 48.25 48.44 1,245,329 +0.45(+0.94%)
Apr 14, 2015 48.37 48.63 47.63 47.99 1,172,903 -0.95(-1.94%)
Apr 13, 2015 48.82 49.28 48.81 48.94 677,267 -0.28(-0.57%)
Apr 10, 2015 49.12 49.46 49.12 49.22 812,856 -0.41(-0.83%)
Apr 09, 2015 49.16 49.70 49.08 49.63 571,540 +0.30(+0.60%)
Apr 08, 2015 49.84 50.08 48.92 49.33 691,681 -0.30(-0.59%)
Apr 07, 2015 50.42 50.42 49.53 49.63 675,872 -0.60(-1.19%)
Apr 06, 2015 49.77 50.43 49.53 50.22 661,175 -0.11(-0.23%)
Apr 02, 2015 49.71 50.34 50.34 50.34 527,079 +0.43(+0.85%)
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.