Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 93.66 93.66 91.57 92.46 366,845 -1.22(-1.31%)
Jul 30, 2020 94.14 94.78 92.93 93.69 300,747 -2.07(-2.16%)
Jul 29, 2020 95.03 95.94 94.18 95.76 247,156 +1.42(+1.51%)
Jul 28, 2020 96.51 96.51 94.17 94.33 266,913 -3.02(-3.10%)
Jul 27, 2020 96.30 97.46 95.14 97.36 438,656 +0.95(+0.99%)
Jul 24, 2020 94.81 96.41 93.24 96.41 611,691 +1.53(+1.62%)
Jul 23, 2020 95.52 100.74 94.33 94.87 808,086 +4.07(+4.48%)
Jul 22, 2020 89.01 90.97 88.90 90.81 332,716 +1.06(+1.18%)
Jul 21, 2020 88.66 90.79 88.66 89.74 400,948 +1.40(+1.59%)
Jul 20, 2020 88.45 88.97 88.09 88.34 270,320 -0.25(-0.29%)
Jul 17, 2020 89.16 89.54 88.31 88.59 246,334 -0.39(-0.43%)
Jul 16, 2020 89.02 89.44 88.47 88.98 234,355 -0.51(-0.57%)
Jul 15, 2020 90.01 90.19 88.27 89.49 301,836 +1.14(+1.29%)
Jul 14, 2020 85.38 88.36 84.70 88.35 642,164 +2.49(+2.90%)
Jul 13, 2020 88.46 88.46 85.75 85.86 421,053 -1.15(-1.32%)
Jul 10, 2020 84.59 87.09 84.59 87.00 264,400 +2.43(+2.87%)
Jul 09, 2020 87.38 87.55 84.11 84.58 461,588 -2.09(-2.41%)
Jul 08, 2020 88.75 88.90 86.36 86.67 396,445 -1.66(-1.88%)
Jul 07, 2020 88.27 89.61 87.54 88.32 415,243 -1.22(-1.37%)
Jul 06, 2020 90.64 90.67 87.94 89.55 296,553 +0.76(+0.86%)
Jul 02, 2020 89.43 90.35 87.83 88.78 347,185 +1.30(+1.48%)
Jul 01, 2020 89.89 89.89 86.84 87.48 342,131 -1.84(-2.06%)
Jun 30, 2020 86.94 89.60 86.94 89.33 445,914 +1.92(+2.20%)
Jun 29, 2020 86.14 88.32 86.14 87.41 553,467 +2.33(+2.74%)
Jun 26, 2020 86.40 86.40 84.31 85.08 637,090 -2.33(-2.67%)
Jun 25, 2020 85.73 87.47 84.69 87.41 312,045 +1.72(+2.01%)
Jun 24, 2020 88.54 88.71 85.54 85.69 545,770 -4.07(-4.53%)
Jun 23, 2020 92.02 92.31 89.71 89.75 272,196 -0.82(-0.90%)
Jun 22, 2020 90.09 90.79 88.76 90.57 357,601 +0.47(+0.52%)
Jun 19, 2020 90.63 91.34 88.65 90.10 1,183,851 +0.25(+0.28%)
Jun 18, 2020 89.25 90.43 88.96 89.85 401,550 -0.47(-0.52%)
Jun 17, 2020 91.03 91.61 89.98 90.32 309,682 -1.01(-1.10%)
Jun 16, 2020 92.08 93.81 90.57 91.32 448,426 +3.05(+3.45%)
Jun 15, 2020 84.56 89.09 84.56 88.27 536,739 +0.62(+0.71%)
Jun 12, 2020 88.75 90.52 85.87 87.65 522,637 +1.37(+1.59%)
Jun 11, 2020 92.43 93.14 86.06 86.28 424,995 -9.63(-10.04%)
Jun 10, 2020 95.11 97.21 94.95 95.91 675,414 +0.80(+0.84%)
Jun 09, 2020 94.31 95.27 92.97 95.11 456,139 -1.00(-1.04%)
Jun 08, 2020 97.03 98.14 95.46 96.10 347,263 +0.20(+0.21%)
Jun 05, 2020 97.65 99.54 95.77 95.91 485,442 +0.77(+0.81%)
Jun 04, 2020 93.70 95.20 92.85 95.13 472,878 +0.89(+0.95%)
Jun 03, 2020 93.86 96.31 93.54 94.24 935,533 +1.51(+1.63%)
Jun 02, 2020 93.43 93.43 91.97 92.73 412,257 +0.55(+0.59%)
Jun 01, 2020 91.59 92.60 90.70 92.18 422,310 +0.90(+0.99%)
May 29, 2020 91.22 91.51 89.09 91.28 576,516 -0.64(-0.70%)
May 28, 2020 93.45 93.45 91.09 91.92 440,986 -0.42(-0.45%)
May 27, 2020 89.70 92.45 89.18 92.34 537,775 +4.31(+4.90%)
May 26, 2020 88.83 89.40 87.58 88.02 299,997 +2.51(+2.93%)
May 22, 2020 85.39 85.99 83.78 85.52 159,993 +0.17(+0.20%)
May 21, 2020 85.29 86.51 85.12 85.35 392,217 -0.02(-0.02%)
May 20, 2020 85.90 87.19 85.10 85.37 441,774 -0.11(-0.13%)
May 19, 2020 86.84 88.16 85.38 85.48 352,967 -1.92(-2.19%)
May 18, 2020 85.38 87.92 84.68 87.40 476,370 +5.54(+6.76%)
May 15, 2020 79.63 82.12 78.35 81.86 328,327 +1.89(+2.36%)
May 14, 2020 76.11 80.16 74.99 79.97 422,916 +2.35(+3.02%)
May 13, 2020 78.67 80.41 77.15 77.63 492,364 -3.71(-4.56%)
May 12, 2020 85.63 85.63 81.34 81.34 459,096 -4.06(-4.75%)
May 11, 2020 84.54 85.95 83.60 85.40 604,135 -1.44(-1.66%)
May 08, 2020 84.77 87.02 84.54 86.84 492,812 +3.76(+4.52%)
May 07, 2020 82.68 84.35 82.68 83.08 308,172 +2.09(+2.57%)
May 06, 2020 82.05 82.50 80.15 80.99 383,165 -0.43(-0.53%)
May 05, 2020 83.13 84.06 81.35 81.42 424,914 -0.29(-0.35%)
May 04, 2020 81.39 82.69 80.60 81.71 426,110 -0.34(-0.41%)
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.