Skip to main content

Reliance Inc (NY: RS )

286.14 +9.03 (+3.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 89.98 89.98 88.56 88.81 655,819 -0.33(-0.37%)
Aug 29, 2019 88.14 89.64 88.14 89.13 584,116 +1.97(+2.26%)
Aug 28, 2019 86.02 87.53 85.34 87.16 304,993 +0.84(+0.97%)
Aug 27, 2019 87.77 87.77 86.29 86.32 851,577 -1.16(-1.33%)
Aug 26, 2019 87.81 88.09 87.05 87.48 541,987 +0.19(+0.22%)
Aug 23, 2019 88.79 89.64 86.99 87.29 511,188 -2.00(-2.24%)
Aug 22, 2019 90.13 90.31 89.04 89.29 471,039 -0.36(-0.40%)
Aug 21, 2019 90.55 90.55 89.18 89.65 579,489 -0.04(-0.04%)
Aug 20, 2019 89.81 90.69 89.34 89.68 599,746 -0.67(-0.74%)
Aug 19, 2019 90.26 90.87 90.08 90.35 303,358 +1.21(+1.36%)
Aug 16, 2019 87.87 89.36 87.87 89.13 1,328,718 +1.63(+1.86%)
Aug 15, 2019 87.85 88.14 86.81 87.51 483,850 +0.12(+0.14%)
Aug 14, 2019 87.93 88.58 87.04 87.39 651,708 -2.75(-3.05%)
Aug 13, 2019 88.59 91.40 88.14 90.14 530,167 +1.60(+1.81%)
Aug 12, 2019 89.42 89.47 88.01 88.54 521,005 -0.84(-0.93%)
Aug 09, 2019 90.23 90.43 89.12 89.38 644,393 -1.62(-1.78%)
Aug 08, 2019 89.87 91.31 89.62 91.00 689,001 +2.06(+2.32%)
Aug 07, 2019 87.75 89.05 86.91 88.93 492,552 -0.14(-0.15%)
Aug 06, 2019 87.87 89.09 86.95 89.07 546,917 +1.31(+1.49%)
Aug 05, 2019 87.42 88.02 86.78 87.76 593,654 -1.15(-1.30%)
Aug 02, 2019 89.08 89.72 88.01 88.92 439,799 -0.88(-0.98%)
Aug 01, 2019 90.50 91.09 88.86 89.80 584,847 -0.97(-1.07%)
Jul 31, 2019 91.48 91.85 90.04 90.77 989,282 -0.71(-0.77%)
Jul 30, 2019 91.10 91.98 91.05 91.48 614,107 -0.53(-0.57%)
Jul 29, 2019 93.17 93.27 91.93 92.00 655,247 -1.53(-1.64%)
Jul 26, 2019 92.00 95.58 91.42 93.54 883,453 +1.73(+1.89%)
Jul 25, 2019 87.08 92.22 86.75 91.80 1,527,693 +7.26(+8.58%)
Jul 24, 2019 84.26 84.89 83.51 84.55 669,746 -0.35(-0.42%)
Jul 23, 2019 85.25 86.32 84.87 84.90 549,220 +0.15(+0.18%)
Jul 22, 2019 84.86 85.42 84.08 84.75 360,709 +0.02(+0.02%)
Jul 19, 2019 84.29 85.47 83.59 84.73 286,849 +0.84(+1.01%)
Jul 18, 2019 83.81 84.39 83.33 83.89 282,782 +0.41(+0.49%)
Jul 17, 2019 84.68 84.95 83.44 83.48 515,918 -1.23(-1.45%)
Jul 16, 2019 83.89 85.61 83.74 84.70 478,017 +0.82(+0.97%)
Jul 15, 2019 84.03 84.23 82.90 83.89 593,330 +0.48(+0.58%)
Jul 12, 2019 82.84 83.52 82.57 83.40 1,314,113 +0.94(+1.13%)
Jul 11, 2019 82.83 83.02 82.06 82.47 373,679 -0.61(-0.73%)
Jul 10, 2019 84.52 84.78 82.96 83.08 302,159 -0.74(-0.89%)
Jul 09, 2019 83.18 83.93 82.06 83.82 617,830 -0.09(-0.11%)
Jul 08, 2019 85.03 85.54 83.72 83.91 314,989 -1.40(-1.64%)
Jul 05, 2019 84.97 85.42 83.17 85.31 277,379 -0.41(-0.48%)
Jul 03, 2019 86.12 86.36 85.38 85.72 239,940 -0.16(-0.19%)
Jul 02, 2019 86.59 86.59 85.41 85.88 643,721 -0.86(-0.99%)
Jul 01, 2019 86.27 86.87 86.13 86.75 445,108 +0.82(+0.95%)
Jun 28, 2019 84.64 85.96 84.16 85.93 908,119 +1.50(+1.77%)
Jun 27, 2019 83.96 84.54 83.62 84.43 366,457 +0.84(+1.00%)
Jun 26, 2019 82.12 83.81 81.66 83.59 308,506 +2.13(+2.61%)
Jun 25, 2019 81.60 82.48 81.12 81.47 476,085 -0.07(-0.09%)
Jun 24, 2019 81.91 81.92 80.76 81.54 318,086 -0.45(-0.55%)
Jun 21, 2019 81.96 82.60 81.71 82.00 487,038 -0.20(-0.24%)
Jun 20, 2019 82.72 82.94 81.54 82.20 376,954 +0.48(+0.59%)
Jun 19, 2019 81.51 82.20 80.92 81.71 438,406 +0.65(+0.81%)
Jun 18, 2019 80.23 82.75 80.23 81.06 447,658 +1.63(+2.05%)
Jun 17, 2019 80.22 80.32 78.51 79.44 486,668 -1.33(-1.65%)
Jun 14, 2019 80.83 81.07 80.22 80.77 198,537 -0.55(-0.68%)
Jun 13, 2019 81.29 81.68 80.55 81.32 330,742 +0.44(+0.54%)
Jun 12, 2019 80.62 81.29 79.84 80.89 360,477 -0.03(-0.03%)
Jun 11, 2019 79.99 81.12 79.99 80.92 775,729 +2.03(+2.57%)
Jun 10, 2019 79.02 79.78 78.67 78.89 231,929 +0.24(+0.30%)
Jun 07, 2019 78.83 79.36 77.89 78.65 304,358 -0.11(-0.14%)
Jun 06, 2019 78.35 78.98 77.75 78.76 506,276 +0.31(+0.39%)
Jun 05, 2019 78.71 78.71 77.41 78.45 341,521 -0.05(-0.06%)
Jun 04, 2019 77.77 78.76 77.49 78.50 368,385 +1.22(+1.57%)
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.