Skip to main content

Reliance Inc (NY: RS )

334.13 -2.77 (-0.82%)
Streaming Delayed Price Updated: 3:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 67.25 67.84 66.18 67.19 1,011,959 -0.14(-0.20%)
Jul 28, 2016 66.31 67.45 65.47 67.33 1,110,145 +1.28(+1.93%)
Jul 27, 2016 66.64 67.18 65.54 66.05 581,541 -0.10(-0.16%)
Jul 26, 2016 64.59 66.17 64.52 66.15 658,566 +1.33(+2.05%)
Jul 25, 2016 65.31 65.73 64.25 64.83 760,846 -0.56(-0.85%)
Jul 22, 2016 65.64 65.70 64.47 65.38 1,223,050 -0.03(-0.04%)
Jul 21, 2016 67.57 68.51 65.13 65.41 1,726,606 -5.07(-7.19%)
Jul 20, 2016 69.66 70.77 68.81 70.48 1,760,177 +0.24(+0.34%)
Jul 19, 2016 70.94 70.98 69.89 70.24 1,017,612 -1.48(-2.07%)
Jul 18, 2016 71.39 71.74 70.80 71.72 487,291 +0.03(+0.04%)
Jul 15, 2016 71.65 71.91 71.26 71.69 409,767 -0.23(-0.32%)
Jul 14, 2016 71.51 72.17 70.86 71.93 600,461 +0.84(+1.18%)
Jul 13, 2016 71.18 71.31 70.13 71.09 430,985 +0.43(+0.61%)
Jul 12, 2016 70.32 71.45 70.14 70.66 643,328 +1.07(+1.54%)
Jul 11, 2016 68.63 69.72 68.51 69.59 573,849 +0.91(+1.32%)
Jul 08, 2016 67.73 66.97 66.97 68.68 595,165 +1.71(+2.56%)
Jul 07, 2016 67.44 68.21 66.39 66.97 980,719 -0.51(-0.76%)
Jul 06, 2016 66.15 67.82 66.09 67.48 760,419 +1.50(+2.27%)
Jul 05, 2016 66.88 67.10 65.50 65.98 613,772 -1.11(-1.66%)
Jul 01, 2016 65.86 67.10 67.10 67.10 697,082 +1.22(+1.86%)
Jun 30, 2016 63.39 65.90 63.33 65.87 852,199 +2.90(+4.61%)
Jun 29, 2016 63.02 63.37 62.78 62.97 618,102 +0.81(+1.30%)
Jun 28, 2016 62.49 62.88 61.67 62.16 1,190,372 +0.15(+0.23%)
Jun 27, 2016 62.84 63.03 61.95 62.02 694,080 -1.51(-2.37%)
Jun 24, 2016 64.25 65.72 63.21 63.52 1,101,870 -3.56(-5.31%)
Jun 23, 2016 66.39 67.14 65.63 67.09 691,358 +1.52(+2.31%)
Jun 22, 2016 65.89 66.08 65.12 65.57 608,269 -0.01(-0.01%)
Jun 21, 2016 66.56 66.56 65.02 65.58 880,389 -0.84(-1.26%)
Jun 20, 2016 65.69 66.68 65.69 66.42 809,847 +1.65(+2.55%)
Jun 17, 2016 65.12 65.69 64.58 64.77 686,324 -0.18(-0.28%)
Jun 16, 2016 64.46 65.01 63.82 64.95 380,224 +0.09(+0.15%)
Jun 15, 2016 64.65 65.38 64.62 64.85 551,895 +0.45(+0.69%)
Jun 14, 2016 64.58 65.20 63.94 64.41 508,187 -0.25(-0.38%)
Jun 13, 2016 65.49 65.70 64.64 64.65 472,149 -1.05(-1.59%)
Jun 10, 2016 64.97 65.89 64.68 65.70 822,844 +0.41(+0.63%)
Jun 09, 2016 65.66 65.82 64.95 65.29 574,637 -1.08(-1.63%)
Jun 08, 2016 65.88 67.07 65.80 66.37 1,029,148 +0.97(+1.48%)
Jun 07, 2016 65.08 65.78 64.56 65.40 733,123 +0.49(+0.75%)
Jun 06, 2016 64.56 65.45 64.53 64.91 682,548 +0.39(+0.61%)
Jun 03, 2016 64.24 64.62 63.74 64.52 943,362 +0.48(+0.75%)
Jun 02, 2016 63.51 64.05 63.22 64.04 752,348 +0.13(+0.20%)
Jun 01, 2016 63.45 64.07 62.81 63.91 674,184 +0.22(+0.35%)
May 31, 2016 63.59 64.28 63.29 63.69 907,196 +0.46(+0.73%)
May 27, 2016 63.52 63.22 63.22 63.22 564,460 -0.64(-1.01%)
May 26, 2016 63.90 64.63 63.16 63.87 931,667 +0.61(+0.96%)
May 25, 2016 62.74 63.49 62.70 63.26 741,871 +0.72(+1.15%)
May 24, 2016 62.13 62.98 61.86 62.54 753,588 +0.68(+1.10%)
May 23, 2016 61.27 62.18 60.97 61.86 584,372 +0.45(+0.74%)
May 20, 2016 61.56 62.04 61.12 61.41 679,634 +0.16(+0.26%)
May 19, 2016 60.07 61.52 59.65 61.24 751,333 +0.86(+1.43%)
May 18, 2016 61.26 61.77 59.91 60.38 889,532 -1.27(-2.06%)
May 17, 2016 62.67 62.92 61.21 61.65 848,907 -1.31(-2.08%)
May 16, 2016 62.49 63.54 62.31 62.96 902,370 +0.83(+1.34%)
May 13, 2016 61.27 62.23 60.99 62.13 1,252,648 +0.65(+1.05%)
May 12, 2016 62.04 62.27 60.92 61.48 499,612 -0.23(-0.37%)
May 11, 2016 62.03 62.41 61.16 61.71 578,308 +0.08(+0.12%)
May 10, 2016 60.66 61.69 60.49 61.64 623,951 +1.24(+2.06%)
May 09, 2016 61.40 61.55 59.82 60.39 1,024,350 -2.08(-3.33%)
May 06, 2016 61.85 62.65 61.34 62.47 1,038,370 +0.20(+0.33%)
May 05, 2016 62.43 63.33 61.78 62.27 1,143,766 +0.03(+0.05%)
May 04, 2016 61.43 62.41 61.29 62.23 916,704 +0.20(+0.33%)
May 03, 2016 62.63 62.65 61.58 62.03 1,198,350 -1.50(-2.36%)
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.