Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 39.51 40.93 39.45 40.45 1,390,302 +0.99(+2.51%)
Jul 30, 2012 39.02 39.53 38.68 39.46 959,324 +0.45(+1.15%)
Jul 27, 2012 38.05 39.25 37.76 39.01 925,468 +1.22(+3.22%)
Jul 26, 2012 36.22 38.08 36.22 37.80 1,722,384 +2.45(+6.94%)
Jul 25, 2012 36.15 36.33 35.29 35.34 1,719,737 -0.58(-1.62%)
Jul 24, 2012 37.48 37.61 35.67 35.93 1,150,726 -1.48(-3.95%)
Jul 23, 2012 36.91 37.61 36.48 37.40 653,561 -0.56(-1.47%)
Jul 20, 2012 38.58 38.82 37.87 37.96 604,600 -0.90(-2.31%)
Jul 19, 2012 39.25 39.40 38.77 38.86 554,996 -0.27(-0.68%)
Jul 18, 2012 38.31 39.16 38.31 39.12 572,803 +0.59(+1.53%)
Jul 17, 2012 38.97 39.14 37.91 38.53 601,419 -0.26(-0.67%)
Jul 16, 2012 38.87 39.02 38.41 38.79 473,721 -0.27(-0.68%)
Jul 13, 2012 38.00 39.19 37.93 39.06 573,643 +1.30(+3.43%)
Jul 12, 2012 38.91 40.71 37.21 37.76 1,626,197 -1.45(-3.71%)
Jul 11, 2012 39.75 40.11 39.01 39.22 435,475 -0.40(-1.01%)
Jul 10, 2012 40.66 40.66 39.25 39.62 549,606 -0.26(-0.65%)
Jul 09, 2012 39.97 40.13 39.53 39.88 463,201 -0.26(-0.65%)
Jul 06, 2012 40.22 40.60 39.96 40.14 556,248 -0.69(-1.69%)
Jul 05, 2012 40.31 41.25 39.93 40.83 623,849 +0.51(+1.27%)
Jul 03, 2012 39.57 40.66 39.51 40.32 528,002 +0.91(+2.31%)
Jul 02, 2012 39.92 39.92 39.09 39.41 617,429 -0.28(-0.69%)
Jun 29, 2012 38.93 39.69 38.86 39.68 656,233 +1.56(+4.08%)
Jun 28, 2012 37.38 38.13 37.25 38.13 560,199 +0.27(+0.71%)
Jun 27, 2012 37.18 37.97 36.73 37.86 390,517 +0.87(+2.36%)
Jun 26, 2012 36.59 37.21 36.36 36.99 424,821 +0.55(+1.51%)
Jun 25, 2012 36.48 36.61 36.19 36.44 472,696 -0.72(-1.92%)
Jun 22, 2012 37.21 37.29 36.76 37.15 564,589 +0.18(+0.49%)
Jun 21, 2012 38.53 38.59 36.94 36.97 479,109 -1.64(-4.25%)
Jun 20, 2012 38.67 39.22 38.25 38.61 526,615 -0.02(-0.04%)
Jun 19, 2012 37.23 38.90 37.19 38.63 674,565 +1.67(+4.51%)
Jun 18, 2012 37.00 37.21 36.78 36.96 556,052 -0.42(-1.11%)
Jun 15, 2012 37.03 37.57 36.71 37.38 1,247,449 +0.51(+1.39%)
Jun 14, 2012 36.63 37.10 36.36 36.87 608,592 +0.24(+0.67%)
Jun 13, 2012 36.64 37.12 36.35 36.63 583,963 -0.38(-1.02%)
Jun 12, 2012 37.18 37.28 36.53 37.00 744,560 +0.12(+0.32%)
Jun 11, 2012 38.72 38.74 36.85 36.88 1,217,409 -1.36(-3.55%)
Jun 08, 2012 38.10 38.40 37.35 38.24 890,141 +0.05(+0.14%)
Jun 07, 2012 38.07 39.02 37.87 38.19 944,086 +0.73(+1.95%)
Jun 06, 2012 36.67 37.47 36.67 37.46 521,681 +1.12(+3.07%)
Jun 05, 2012 35.92 36.43 35.67 36.34 463,036 +0.20(+0.57%)
Jun 04, 2012 36.21 36.21 35.21 36.14 1,021,154 -0.07(-0.20%)
Jun 01, 2012 36.02 36.74 35.96 36.21 736,560 -0.89(-2.39%)
May 31, 2012 37.78 37.91 36.66 37.10 608,411 -0.72(-1.89%)
May 30, 2012 38.08 38.17 37.57 37.81 597,484 -1.00(-2.57%)
May 29, 2012 38.10 39.00 38.10 38.81 510,802 +1.21(+3.21%)
May 25, 2012 37.55 37.79 37.35 37.60 688,495 -0.05(-0.12%)
May 24, 2012 38.84 38.84 37.18 37.65 718,487 -0.93(-2.42%)
May 23, 2012 37.44 38.67 36.89 38.58 628,793 +0.60(+1.59%)
May 22, 2012 38.59 38.93 37.68 37.98 754,742 -0.55(-1.42%)
May 21, 2012 37.29 38.61 37.16 38.53 635,824 +1.39(+3.76%)
May 18, 2012 38.13 38.41 36.93 37.13 774,180 -0.72(-1.90%)
May 17, 2012 39.22 39.55 37.77 37.85 793,492 -1.21(-3.11%)
May 16, 2012 40.54 41.00 38.90 39.07 1,005,301 -1.25(-3.09%)
May 15, 2012 40.87 41.29 40.17 40.31 774,434 -0.64(-1.57%)
May 14, 2012 40.63 41.41 40.40 40.96 544,012 -0.23(-0.55%)
May 11, 2012 40.74 42.04 40.63 41.18 351,977 +0.00(+0.00%)
May 10, 2012 41.67 41.93 40.78 41.18 528,566 -0.09(-0.23%)
May 09, 2012 40.45 41.93 40.08 41.28 646,905 -0.05(-0.11%)
May 08, 2012 41.36 41.41 40.40 41.32 698,966 -0.42(-0.99%)
May 07, 2012 41.54 42.01 41.21 41.74 339,148 -0.05(-0.13%)
May 04, 2012 42.83 42.96 41.60 41.79 654,687 -1.38(-3.19%)
May 03, 2012 43.77 44.18 43.07 43.17 533,142 -0.62(-1.41%)
May 02, 2012 43.54 43.95 43.37 43.79 549,519 -0.22(-0.50%)
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.