Skip to main content

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 89.98 89.98 88.55 88.80 655,878 -0.33(-0.37%)
Aug 29, 2019 88.13 89.63 88.13 89.13 584,168 +1.97(+2.26%)
Aug 28, 2019 86.01 87.52 85.33 87.15 305,020 +0.84(+0.97%)
Aug 27, 2019 87.77 87.77 86.29 86.31 851,653 -1.16(-1.33%)
Aug 26, 2019 87.80 88.09 87.04 87.47 542,035 +0.19(+0.22%)
Aug 23, 2019 88.78 89.63 86.98 87.28 511,234 -2.00(-2.24%)
Aug 22, 2019 90.12 90.31 89.04 89.28 471,081 -0.36(-0.40%)
Aug 21, 2019 90.54 90.54 89.17 89.64 579,541 -0.04(-0.04%)
Aug 20, 2019 89.80 90.68 89.33 89.67 599,800 -0.67(-0.74%)
Aug 19, 2019 90.25 90.86 90.07 90.34 303,385 +1.21(+1.36%)
Aug 16, 2019 87.86 89.36 87.86 89.13 1,328,837 +1.63(+1.86%)
Aug 15, 2019 87.84 88.13 86.80 87.50 483,893 +0.12(+0.14%)
Aug 14, 2019 87.92 88.57 87.03 87.38 651,766 -2.75(-3.05%)
Aug 13, 2019 88.58 91.39 88.14 90.13 530,215 +1.60(+1.81%)
Aug 12, 2019 89.41 89.46 88.00 88.54 521,051 -0.84(-0.93%)
Aug 09, 2019 90.22 90.42 89.11 89.37 644,451 -1.62(-1.78%)
Aug 08, 2019 89.86 91.30 89.61 90.99 689,062 +2.06(+2.32%)
Aug 07, 2019 87.75 89.04 86.90 88.93 492,596 -0.14(-0.15%)
Aug 06, 2019 87.86 89.08 86.95 89.06 546,966 +1.31(+1.49%)
Aug 05, 2019 87.41 88.01 86.77 87.75 593,707 -1.15(-1.30%)
Aug 02, 2019 89.07 89.71 88.00 88.91 439,838 -0.88(-0.98%)
Aug 01, 2019 90.49 91.08 88.85 89.79 584,899 -0.97(-1.07%)
Jul 31, 2019 91.47 91.84 90.03 90.76 989,371 -0.71(-0.77%)
Jul 30, 2019 91.09 91.97 91.04 91.47 614,162 -0.53(-0.57%)
Jul 29, 2019 93.16 93.26 91.92 92.00 655,306 -1.53(-1.64%)
Jul 26, 2019 92.00 95.57 91.41 93.53 883,532 +1.73(+1.89%)
Jul 25, 2019 87.07 92.21 86.75 91.80 1,527,830 +7.26(+8.58%)
Jul 24, 2019 84.25 84.89 83.51 84.54 669,806 -0.35(-0.42%)
Jul 23, 2019 85.24 86.31 84.87 84.89 549,270 +0.15(+0.18%)
Jul 22, 2019 84.85 85.41 84.07 84.74 360,741 +0.02(+0.02%)
Jul 19, 2019 84.29 85.47 83.59 84.72 286,875 +0.84(+1.01%)
Jul 18, 2019 83.80 84.39 83.32 83.88 282,807 +0.41(+0.49%)
Jul 17, 2019 84.68 84.94 83.43 83.47 515,965 -1.23(-1.45%)
Jul 16, 2019 83.88 85.60 83.73 84.69 478,060 +0.82(+0.97%)
Jul 15, 2019 84.02 84.22 82.89 83.88 593,383 +0.48(+0.58%)
Jul 12, 2019 82.83 83.52 82.56 83.40 1,314,230 +0.94(+1.13%)
Jul 11, 2019 82.82 83.01 82.05 82.46 373,713 -0.61(-0.73%)
Jul 10, 2019 84.51 84.78 82.96 83.07 302,186 -0.74(-0.89%)
Jul 09, 2019 83.17 83.92 82.05 83.81 617,885 -0.09(-0.11%)
Jul 08, 2019 85.02 85.53 83.71 83.90 315,017 -1.40(-1.64%)
Jul 05, 2019 84.97 85.41 83.16 85.30 277,404 -0.41(-0.48%)
Jul 03, 2019 86.11 86.35 85.38 85.71 239,962 -0.16(-0.19%)
Jul 02, 2019 86.58 86.58 85.40 85.88 643,779 -0.86(-0.99%)
Jul 01, 2019 86.27 86.86 86.12 86.74 445,148 +0.82(+0.95%)
Jun 28, 2019 84.63 85.95 84.15 85.92 908,200 +1.50(+1.77%)
Jun 27, 2019 83.95 84.53 83.61 84.42 366,490 +0.84(+1.00%)
Jun 26, 2019 82.12 83.80 81.65 83.59 308,533 +2.12(+2.61%)
Jun 25, 2019 81.59 82.47 81.11 81.46 476,128 -0.07(-0.09%)
Jun 24, 2019 81.91 81.92 80.75 81.53 318,114 -0.45(-0.55%)
Jun 21, 2019 81.95 82.59 81.70 81.99 487,082 -0.20(-0.24%)
Jun 20, 2019 82.72 82.93 81.53 82.19 376,988 +0.48(+0.59%)
Jun 19, 2019 81.50 82.19 80.91 81.71 438,445 +0.65(+0.81%)
Jun 18, 2019 80.23 82.74 80.23 81.05 447,698 +1.63(+2.05%)
Jun 17, 2019 80.21 80.31 78.50 79.43 486,712 -1.33(-1.65%)
Jun 14, 2019 80.83 81.06 80.21 80.76 198,555 -0.55(-0.68%)
Jun 13, 2019 81.28 81.67 80.54 81.32 330,772 +0.44(+0.54%)
Jun 12, 2019 80.62 81.28 79.84 80.88 360,509 -0.03(-0.03%)
Jun 11, 2019 79.98 81.11 79.98 80.91 775,799 +2.03(+2.57%)
Jun 10, 2019 79.01 79.78 78.67 78.88 231,950 +0.24(+0.30%)
Jun 07, 2019 78.82 79.36 77.88 78.65 304,385 -0.11(-0.14%)
Jun 06, 2019 78.34 78.97 77.74 78.76 506,321 +0.31(+0.39%)
Jun 05, 2019 78.70 78.70 77.40 78.45 341,552 -0.05(-0.06%)
Jun 04, 2019 77.77 78.76 77.48 78.49 368,418 +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.