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, 2014 56.14 56.85 55.50 55.66 820,843 -1.18(-2.08%)
Jul 30, 2014 57.62 57.75 56.20 56.84 966,288 -0.18(-0.31%)
Jul 29, 2014 58.02 58.19 57.01 57.02 793,005 -0.85(-1.47%)
Jul 28, 2014 57.75 58.22 57.27 57.87 564,804 +0.02(+0.04%)
Jul 25, 2014 58.06 58.10 57.39 57.84 696,585 -0.14(-0.24%)
Jul 24, 2014 59.54 59.74 57.81 57.98 1,273,827 -3.09(-5.06%)
Jul 23, 2014 61.24 61.25 60.74 61.07 553,335 -0.06(-0.09%)
Jul 22, 2014 61.33 61.47 60.82 61.13 1,036,258 +0.21(+0.35%)
Jul 21, 2014 61.15 61.42 60.68 60.92 781,115 -0.33(-0.53%)
Jul 18, 2014 60.34 61.31 60.25 61.24 584,239 +0.95(+1.57%)
Jul 17, 2014 60.18 60.85 59.94 60.30 616,955 -0.25(-0.42%)
Jul 16, 2014 60.40 60.65 59.81 60.55 716,489 +0.64(+1.08%)
Jul 15, 2014 60.21 60.49 59.47 59.91 402,817 -0.19(-0.31%)
Jul 14, 2014 60.35 60.35 59.34 60.09 488,970 +0.11(+0.19%)
Jul 11, 2014 59.68 60.12 59.19 59.98 416,807 +0.27(+0.45%)
Jul 10, 2014 59.74 60.36 59.58 59.71 351,649 -1.03(-1.69%)
Jul 09, 2014 60.71 60.94 60.37 60.74 577,305 +0.16(+0.26%)
Jul 08, 2014 60.44 60.80 60.28 60.58 548,484 +0.12(+0.20%)
Jul 07, 2014 60.45 60.80 60.25 60.46 333,292 -0.38(-0.63%)
Jul 03, 2014 60.67 60.85 60.85 60.85 613,357 +0.26(+0.43%)
Jul 02, 2014 60.41 60.89 60.41 60.58 435,804 +0.02(+0.04%)
Jul 01, 2014 60.35 61.16 60.11 60.56 713,866 +0.45(+0.75%)
Jun 30, 2014 59.83 60.27 59.36 60.11 583,715 +0.23(+0.38%)
Jun 27, 2014 59.85 60.16 59.61 59.88 479,449 -0.20(-0.34%)
Jun 26, 2014 60.11 60.35 59.76 60.09 561,131 -0.12(-0.20%)
Jun 25, 2014 59.43 60.23 59.43 60.21 299,331 +0.74(+1.25%)
Jun 24, 2014 59.84 60.91 59.40 59.47 293,701 -0.66(-1.10%)
Jun 23, 2014 60.26 60.34 59.65 60.13 371,039 +0.22(+0.37%)
Jun 20, 2014 59.85 60.15 59.79 59.91 547,467 -0.24(-0.41%)
Jun 19, 2014 60.06 60.34 59.97 60.15 443,117 +0.11(+0.19%)
Jun 18, 2014 59.75 60.08 59.32 60.04 362,803 +0.42(+0.71%)
Jun 17, 2014 58.68 60.11 58.26 59.61 505,515 +0.94(+1.60%)
Jun 16, 2014 59.08 59.28 58.58 58.68 371,291 -0.39(-0.66%)
Jun 13, 2014 58.78 59.14 58.52 59.07 389,113 +0.31(+0.53%)
Jun 12, 2014 59.45 59.45 58.58 58.76 210,940 -0.95(-1.58%)
Jun 11, 2014 59.01 59.74 58.97 59.70 276,857 +0.34(+0.58%)
Jun 10, 2014 59.61 59.65 59.29 59.36 415,053 +0.02(+0.03%)
Jun 06, 2014 59.34 59.62 58.87 59.34 301,664 +0.23(+0.39%)
Jun 05, 2014 58.63 59.28 58.20 59.12 264,906 +0.58(+0.99%)
Jun 04, 2014 58.10 58.68 57.89 58.54 417,934 +0.21(+0.36%)
Jun 03, 2014 58.40 58.47 58.07 58.33 333,616 -0.38(-0.64%)
Jun 02, 2014 58.73 58.84 58.33 58.70 461,898 +0.02(+0.04%)
May 30, 2014 59.21 59.29 58.59 58.68 629,420 -0.89(-1.49%)
May 29, 2014 59.27 59.59 58.83 59.56 367,460 +0.57(+0.97%)
May 28, 2014 59.13 59.65 58.96 58.99 747,969 -0.27(-0.45%)
May 27, 2014 58.85 59.41 58.77 59.26 645,042 +0.56(+0.95%)
May 23, 2014 58.29 58.70 58.70 58.70 346,105 +0.43(+0.74%)
May 22, 2014 57.79 58.40 57.54 58.27 468,559 +0.66(+1.14%)
May 21, 2014 57.68 57.88 57.06 57.62 479,367 +0.28(+0.50%)
May 20, 2014 58.44 58.51 57.17 57.33 471,774 -1.41(-2.40%)
May 19, 2014 58.33 58.85 57.91 58.74 418,113 +0.32(+0.54%)
May 16, 2014 58.41 58.52 57.62 58.43 466,888 -0.24(-0.42%)
May 15, 2014 59.11 59.22 57.83 58.67 510,948 -0.64(-1.08%)
May 14, 2014 59.32 59.55 59.15 59.31 524,558 -0.01(-0.01%)
May 13, 2014 59.65 60.09 59.11 59.32 625,329 -0.28(-0.46%)
May 12, 2014 58.41 59.62 58.18 59.60 610,077 +1.59(+2.74%)
May 09, 2014 57.59 58.02 57.33 58.01 717,765 +0.28(+0.49%)
May 08, 2014 58.30 58.89 57.56 57.72 752,992 -0.55(-0.95%)
May 07, 2014 57.83 58.30 57.71 58.27 327,204 +0.48(+0.83%)
May 06, 2014 57.62 58.01 57.44 57.79 518,019 +0.09(+0.15%)
May 05, 2014 58.18 58.27 57.50 57.70 1,002,024 -0.85(-1.46%)
May 02, 2014 57.84 58.83 57.83 58.56 775,218 +0.77(+1.33%)
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.