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, 2017 63.20 63.52 62.94 63.40 670,661 +0.53(+0.85%)
Jul 28, 2017 64.70 64.70 62.50 62.87 721,715 -2.30(-3.54%)
Jul 27, 2017 65.72 66.38 64.86 65.17 786,462 +0.42(+0.65%)
Jul 26, 2017 66.87 66.87 63.98 64.75 1,099,145 -2.02(-3.03%)
Jul 25, 2017 66.06 67.13 66.04 66.78 651,293 +1.59(+2.43%)
Jul 24, 2017 65.86 65.90 65.11 65.19 520,517 -0.60(-0.92%)
Jul 21, 2017 66.07 66.33 65.72 65.80 410,393 -0.40(-0.61%)
Jul 20, 2017 65.68 66.31 65.03 66.20 627,449 +0.52(+0.79%)
Jul 19, 2017 64.85 65.88 64.40 65.68 1,043,330 +0.60(+0.93%)
Jul 18, 2017 65.72 65.80 64.73 65.08 599,912 -0.65(-0.99%)
Jul 17, 2017 64.76 65.90 64.41 65.73 539,547 +1.30(+2.01%)
Jul 14, 2017 65.01 65.01 64.23 64.43 333,928 -0.41(-0.64%)
Jul 13, 2017 64.11 65.31 63.51 64.84 696,399 +0.96(+1.49%)
Jul 12, 2017 64.50 64.95 63.75 63.89 745,097 -0.06(-0.10%)
Jul 11, 2017 63.70 64.21 63.53 63.95 696,293 +0.42(+0.66%)
Jul 10, 2017 63.37 64.48 62.69 63.53 707,332 -0.03(-0.04%)
Jul 07, 2017 64.33 64.80 62.52 63.55 393,413 -0.66(-1.02%)
Jul 06, 2017 64.19 64.89 63.93 64.21 497,361 -0.07(-0.11%)
Jul 05, 2017 64.70 64.85 63.10 64.28 489,101 -0.33(-0.52%)
Jul 03, 2017 63.98 64.86 63.87 64.61 274,489 +0.81(+1.28%)
Jun 30, 2017 64.46 65.33 63.78 63.80 700,032 -0.25(-0.40%)
Jun 29, 2017 64.04 64.64 63.53 64.05 665,487 +0.27(+0.43%)
Jun 28, 2017 62.72 64.12 62.43 63.78 729,187 +1.79(+2.88%)
Jun 27, 2017 62.96 63.54 61.99 61.99 530,366 -0.50(-0.80%)
Jun 26, 2017 62.79 62.90 61.60 62.49 455,079 -0.10(-0.15%)
Jun 23, 2017 62.87 63.19 62.11 62.59 922,336 +0.40(+0.65%)
Jun 22, 2017 61.91 62.27 61.33 62.19 531,306 +0.44(+0.71%)
Jun 21, 2017 61.20 62.11 60.73 61.75 928,699 +0.55(+0.90%)
Jun 20, 2017 61.38 62.73 60.92 61.20 1,074,445 -2.34(-3.68%)
Jun 19, 2017 63.96 64.72 63.47 63.54 380,269 +0.06(+0.10%)
Jun 16, 2017 62.50 63.47 62.20 63.47 1,083,292 +0.58(+0.92%)
Jun 15, 2017 64.77 64.83 62.65 62.90 846,241 -2.44(-3.74%)
Jun 14, 2017 67.24 67.24 64.95 65.34 646,580 -1.76(-2.62%)
Jun 13, 2017 67.33 68.35 67.02 67.10 454,358 -0.04(-0.07%)
Jun 12, 2017 66.17 67.49 65.97 67.15 626,290 +0.97(+1.47%)
Jun 09, 2017 66.30 66.64 65.36 66.17 623,180 +0.09(+0.13%)
Jun 08, 2017 63.94 66.57 63.80 66.09 766,244 +2.01(+3.13%)
Jun 07, 2017 64.52 65.21 63.60 64.08 573,249 -0.16(-0.25%)
Jun 06, 2017 65.40 65.40 64.11 64.24 659,061 -1.24(-1.89%)
Jun 05, 2017 65.07 65.88 64.79 65.47 375,466 +0.32(+0.48%)
Jun 02, 2017 65.40 65.60 64.84 65.16 596,729 -0.34(-0.52%)
Jun 01, 2017 64.33 65.54 63.82 65.50 787,000 +1.58(+2.47%)
May 31, 2017 63.73 64.36 63.41 63.92 685,882 +0.18(+0.27%)
May 30, 2017 63.55 64.29 63.36 63.75 704,652 -0.08(-0.12%)
May 26, 2017 64.04 64.04 63.20 63.83 571,087 -0.29(-0.45%)
May 25, 2017 64.46 64.67 63.66 64.11 590,858 -0.07(-0.11%)
May 24, 2017 65.02 65.67 63.96 64.18 996,146 -0.46(-0.72%)
May 23, 2017 63.39 65.18 62.67 64.65 945,448 +2.59(+4.17%)
May 22, 2017 62.92 63.31 62.01 62.06 497,855 -0.63(-1.00%)
May 19, 2017 62.55 63.26 62.26 62.69 730,170 +0.55(+0.88%)
May 18, 2017 62.06 63.07 61.40 62.14 658,817 -0.33(-0.53%)
May 17, 2017 63.31 63.04 61.91 62.47 584,626 -0.84(-1.32%)
May 16, 2017 63.84 64.20 62.82 63.31 546,038 -0.20(-0.32%)
May 15, 2017 63.14 63.87 63.04 63.51 540,087 +0.68(+1.08%)
May 12, 2017 62.72 63.33 62.37 62.83 770,401 -0.58(-0.92%)
May 11, 2017 63.96 64.11 63.19 63.41 680,232 -0.65(-1.02%)
May 10, 2017 64.57 65.17 63.97 64.07 1,045,446 -0.43(-0.66%)
May 09, 2017 65.62 65.84 64.22 64.49 815,098 -1.16(-1.76%)
May 08, 2017 65.24 65.82 64.94 65.65 539,876 +0.02(+0.03%)
May 05, 2017 65.42 65.75 64.65 65.63 461,621 +0.57(+0.87%)
May 04, 2017 65.01 65.44 64.29 65.07 581,512 -0.51(-0.77%)
May 03, 2017 66.92 67.05 65.29 65.57 632,241 -1.99(-2.95%)
May 02, 2017 68.35 68.72 67.14 67.57 684,784 -0.96(-1.40%)
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.