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 (%)
Jul 29, 2011 35.64 36.33 35.14 36.07 849,678 -0.13(-0.36%)
Jul 28, 2011 36.07 37.42 35.95 36.20 1,514,347 -0.01(-0.02%)
Jul 27, 2011 37.44 37.61 36.10 36.21 1,076,846 -1.51(-4.01%)
Jul 26, 2011 38.48 38.48 37.65 37.72 1,032,572 -0.88(-2.29%)
Jul 25, 2011 38.27 38.84 38.18 38.60 779,599 -0.09(-0.24%)
Jul 22, 2011 38.65 38.78 38.59 38.70 476,686 +0.09(+0.24%)
Jul 21, 2011 38.12 38.66 37.97 38.60 922,026 +0.66(+1.74%)
Jul 20, 2011 38.15 38.15 37.75 37.95 676,959 -0.17(-0.44%)
Jul 19, 2011 37.90 38.14 37.79 38.11 951,916 +0.81(+2.16%)
Jul 18, 2011 37.68 37.92 37.15 37.31 996,989 -0.42(-1.12%)
Jul 15, 2011 37.16 37.75 36.83 37.73 1,138,008 +0.65(+1.76%)
Jul 14, 2011 37.55 37.92 36.98 37.08 1,184,584 -0.27(-0.72%)
Jul 13, 2011 37.34 38.37 37.19 37.35 873,852 +0.28(+0.75%)
Jul 12, 2011 37.20 37.60 37.05 37.07 544,518 -0.26(-0.70%)
Jul 11, 2011 37.42 37.65 37.06 37.33 1,203,374 -0.71(-1.86%)
Jul 08, 2011 37.60 38.09 37.41 38.04 1,156,568 -0.05(-0.14%)
Jul 07, 2011 38.01 38.21 37.88 38.09 1,631,540 +0.60(+1.60%)
Jul 06, 2011 37.67 37.79 37.12 37.49 1,390,597 -0.11(-0.29%)
Jul 05, 2011 38.28 38.28 37.55 37.60 1,793,990 -0.81(-2.10%)
Jul 01, 2011 38.11 38.47 37.62 38.41 1,535,482 +0.31(+0.81%)
Jun 30, 2011 38.04 38.54 37.98 38.10 1,465,067 +0.08(+0.22%)
Jun 29, 2011 37.68 38.37 37.58 38.01 958,492 +0.58(+1.54%)
Jun 28, 2011 36.89 37.58 36.82 37.44 644,236 +0.85(+2.33%)
Jun 27, 2011 36.86 36.99 36.40 36.59 605,247 -0.30(-0.81%)
Jun 24, 2011 37.29 37.57 36.50 36.89 1,217,211 -0.39(-1.05%)
Jun 23, 2011 36.54 37.35 35.97 37.28 1,143,771 +0.09(+0.25%)
Jun 22, 2011 37.36 37.71 37.12 37.19 1,216,943 -0.24(-0.64%)
Jun 21, 2011 36.92 37.65 36.86 37.42 732,915 +0.89(+2.44%)
Jun 20, 2011 36.36 36.73 36.31 36.53 931,023 +0.40(+1.10%)
Jun 17, 2011 36.63 36.63 35.71 36.13 1,570,546 -0.05(-0.15%)
Jun 16, 2011 36.37 36.95 35.65 36.19 1,334,038 -0.02(-0.04%)
Jun 15, 2011 36.53 37.27 36.07 36.20 1,048,900 -0.69(-1.87%)
Jun 14, 2011 36.35 37.15 36.30 36.89 983,850 +1.02(+2.84%)
Jun 13, 2011 36.85 36.85 35.50 35.87 1,056,712 -0.92(-2.50%)
Jun 10, 2011 35.96 37.00 35.87 36.79 1,887,347 +0.65(+1.80%)
Jun 09, 2011 36.03 36.47 35.77 36.14 809,810 +0.25(+0.71%)
Jun 08, 2011 36.00 36.22 35.70 35.89 1,106,328 -0.34(-0.93%)
Jun 07, 2011 35.96 36.77 35.81 36.23 975,991 +0.46(+1.29%)
Jun 06, 2011 36.49 36.80 35.70 35.77 1,171,268 -0.71(-1.96%)
Jun 03, 2011 37.09 37.56 36.40 36.48 1,293,095 -2.32(-5.99%)
May 24, 2011 38.88 39.54 38.71 38.80 539,135 +0.23(+0.60%)
May 23, 2011 38.34 39.01 38.25 38.57 735,853 -0.71(-1.81%)
May 20, 2011 39.64 39.81 39.10 39.29 779,480 -0.49(-1.23%)
May 19, 2011 40.27 40.27 39.16 39.78 811,660 -0.21(-0.54%)
May 18, 2011 39.31 40.08 39.16 39.99 617,570 +0.68(+1.73%)
May 17, 2011 39.12 39.68 38.89 39.31 636,032 +0.02(+0.06%)
May 16, 2011 38.88 40.40 38.57 39.29 900,711 +0.15(+0.37%)
May 13, 2011 39.89 39.99 38.91 39.14 933,277 -0.71(-1.79%)
May 12, 2011 39.42 40.42 39.23 39.85 1,526,650 -0.38(-0.95%)
May 11, 2011 41.77 41.77 40.10 40.24 975,843 -1.71(-4.09%)
May 10, 2011 41.67 41.98 40.98 41.95 609,980 +0.45(+1.09%)
May 09, 2011 40.11 41.64 40.11 41.50 740,621 +1.42(+3.53%)
May 06, 2011 40.89 41.45 39.66 40.08 1,455,815 -0.20(-0.49%)
May 05, 2011 40.35 41.41 39.97 40.28 778,687 -0.83(-2.01%)
May 04, 2011 42.23 42.23 40.59 41.11 801,076 -1.17(-2.77%)
May 03, 2011 42.28 42.50 41.77 42.28 914,881 +0.08(+0.18%)
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.