Skip to main content

Reliance Inc (NY: RS )

277.70 -2.91 (-1.04%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 28.31 28.89 27.91 28.36 4,959 +0.27(+0.95%)
Aug 30, 2010 28.63 28.92 27.97 28.09 1,013,574 -0.91(-3.15%)
Aug 27, 2010 29.00 29.39 27.66 29.00 1,726,955 +0.78(+2.75%)
Aug 26, 2010 28.23 28.48 27.67 28.23 1,561,550 +0.49(+1.76%)
Aug 25, 2010 27.14 27.84 26.35 27.74 2,234,892 +0.34(+1.22%)
Aug 24, 2010 27.81 28.08 27.39 27.40 1,244,901 -1.02(-3.59%)
Aug 23, 2010 29.51 29.59 28.41 28.42 1,231,221 -0.90(-3.07%)
Aug 20, 2010 29.64 29.64 28.84 29.32 860,389 -0.51(-1.71%)
Aug 19, 2010 30.32 31.04 29.72 29.83 921,263 -0.69(-2.27%)
Aug 18, 2010 29.84 30.77 29.65 30.53 929,180 +0.30(+1.01%)
Aug 17, 2010 30.02 30.42 29.56 30.22 924,764 +0.70(+2.37%)
Aug 16, 2010 29.10 29.68 28.93 29.52 1,259,595 +0.36(+1.25%)
Aug 13, 2010 29.16 29.62 29.10 29.16 563,608 -0.45(-1.51%)
Aug 12, 2010 28.79 29.77 28.57 29.61 1,267,067 +0.33(+1.12%)
Aug 11, 2010 29.77 30.02 29.23 29.28 1,133,847 -1.20(-3.94%)
Aug 10, 2010 30.50 30.86 30.13 30.48 2,368 -0.52(-1.67%)
Aug 09, 2010 31.81 31.95 30.89 31.00 1,105,367 -0.46(-1.47%)
Aug 06, 2010 31.46 31.49 30.25 31.46 1,396,116 +0.78(+2.53%)
Aug 05, 2010 30.65 30.83 30.31 30.69 528,097 -0.36(-1.15%)
Aug 04, 2010 30.86 31.07 30.20 31.04 824,082 +0.41(+1.34%)
Aug 03, 2010 30.59 30.97 30.21 30.63 460 -0.08(-0.25%)
Aug 02, 2010 30.57 31.08 30.43 30.71 1,027,866 +0.85(+2.85%)
Jul 30, 2010 29.86 30.03 29.42 29.86 1,643,137 -0.14(-0.46%)
Jul 29, 2010 30.47 30.75 29.61 29.99 833,586 -0.08(-0.25%)
Jul 28, 2010 30.30 30.97 29.81 30.07 1,479,741 -0.55(-1.81%)
Jul 27, 2010 31.40 31.46 30.35 30.62 946,484 -0.72(-2.30%)
Jul 26, 2010 31.17 31.42 30.18 31.35 1,609,771 +0.44(+1.43%)
Jul 23, 2010 30.31 31.22 30.06 30.91 2,726,821 +1.19(+3.99%)
Jul 22, 2010 28.88 30.09 28.12 29.72 2,714,567 +2.08(+7.51%)
Jul 21, 2010 28.18 28.60 27.28 27.65 2,080,850 -0.20(-0.71%)
Jul 20, 2010 26.63 27.85 26.57 27.84 3,021,231 +0.70(+2.58%)
Jul 19, 2010 27.36 27.65 26.89 27.14 1,316,364 -0.11(-0.42%)
Jul 16, 2010 27.26 27.89 27.13 27.26 1,290,380 -0.84(-3.00%)
Jul 15, 2010 28.18 28.25 27.47 28.10 843,933 -0.21(-0.73%)
Jul 14, 2010 27.93 28.36 27.61 28.31 1,329,489 +0.25(+0.89%)
Jul 13, 2010 28.09 28.34 27.83 28.06 1,227,858 +0.46(+1.68%)
Jul 12, 2010 28.27 28.28 27.45 27.59 1,329,616 -0.89(-3.12%)
Jul 09, 2010 28.48 28.63 27.65 28.48 1,998,603 +0.54(+1.93%)
Jul 08, 2010 28.03 28.40 27.49 27.94 1,288,088 +0.08(+0.30%)
Jul 07, 2010 26.87 27.93 26.79 27.86 2,379,246 +0.99(+3.68%)
Jul 06, 2010 27.80 27.90 26.59 26.87 2,352 -0.22(-0.81%)
Jul 02, 2010 27.09 27.74 26.70 27.09 1,509,489 -0.24(-0.86%)
Jul 01, 2010 27.60 28.10 26.54 27.33 2,025,873 -0.15(-0.55%)
Jun 30, 2010 27.84 28.66 27.44 27.48 382 -0.50(-1.79%)
Jun 29, 2010 29.34 29.34 27.80 27.98 2,219,619 -3.43(-10.91%)
Jun 25, 2010 31.41 31.72 30.87 31.41 1,741,037 +0.24(+0.76%)
Jun 24, 2010 31.97 32.21 31.11 31.17 960,435 -1.26(-3.89%)
Jun 23, 2010 31.94 32.59 31.51 32.43 1,227,003 +0.33(+1.02%)
Jun 22, 2010 33.16 33.41 32.08 32.11 846,609 -1.06(-3.19%)
Jun 21, 2010 34.02 34.76 32.89 33.16 1,338,754 -0.14(-0.41%)
Jun 18, 2010 33.30 33.87 33.16 33.30 1,045,039 -0.36(-1.06%)
Jun 17, 2010 34.74 34.74 33.32 33.66 1,088,006 -1.05(-3.02%)
Jun 16, 2010 35.24 35.26 34.35 34.71 1,198,938 +0.04(+0.11%)
Jun 15, 2010 34.14 34.74 33.51 34.67 849,626 +0.81(+2.40%)
Jun 14, 2010 34.30 34.77 33.76 33.86 1,105,776 +0.08(+0.22%)
Jun 11, 2010 33.02 33.82 33.00 33.78 900,870 +0.21(+0.63%)
Jun 10, 2010 33.00 33.79 33.00 33.57 1,081,244 +1.40(+4.35%)
Jun 09, 2010 32.41 33.34 31.92 32.17 994,146 +0.13(+0.40%)
Jun 08, 2010 31.37 32.09 31.20 32.04 1,203,083 +0.69(+2.21%)
Jun 07, 2010 32.59 32.78 31.33 31.35 1,627,046 -1.14(-3.51%)
Jun 04, 2010 32.49 34.13 32.31 32.49 1,100,301 -1.89(-5.50%)
Jun 03, 2010 35.28 35.35 33.67 34.38 992,586 -0.46(-1.31%)
Jun 02, 2010 33.31 34.85 33.31 34.84 2,473 +1.64(+4.95%)
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.