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 31, 2009 27.90 28.00 27.41 27.89 1,291,689 -0.54(-1.91%)
Aug 28, 2009 28.16 28.45 27.82 28.43 1,380,536 +0.61(+2.20%)
Aug 27, 2009 27.22 28.20 26.61 27.82 1,183,950 +0.47(+1.71%)
Aug 26, 2009 27.21 27.71 26.57 27.35 1,082,902 +0.02(+0.06%)
Aug 25, 2009 27.52 28.09 27.27 27.34 1,593,947 +0.16(+0.58%)
Aug 24, 2009 27.52 27.91 27.02 27.18 1,087,334 -0.30(-1.10%)
Aug 21, 2009 27.50 27.63 27.15 27.48 905,994 +0.62(+2.30%)
Aug 20, 2009 26.00 27.03 25.97 26.86 956,594 +0.85(+3.28%)
Aug 19, 2009 25.59 26.15 25.51 26.01 1,587,376 -0.12(-0.46%)
Aug 18, 2009 26.41 26.47 25.90 26.13 1,971,698 -0.24(-0.91%)
Aug 17, 2009 26.69 27.20 26.01 26.37 1,136,686 -1.28(-4.64%)
Aug 14, 2009 28.25 28.28 27.29 27.65 1,184,190 -0.19(-0.68%)
Aug 13, 2009 26.98 28.02 26.91 27.84 1,305,798 +1.16(+4.35%)
Aug 12, 2009 25.93 27.03 25.66 26.68 1,438,138 +0.69(+2.67%)
Aug 11, 2009 26.44 26.55 25.75 25.99 1,333,243 -0.74(-2.76%)
Aug 10, 2009 26.79 26.94 26.33 26.73 1,395,388 -0.14(-0.53%)
Aug 07, 2009 26.42 27.12 25.88 26.87 1,010,252 +1.11(+4.30%)
Aug 06, 2009 26.27 26.70 25.60 25.76 1,741,628 -0.25(-0.96%)
Aug 05, 2009 26.06 26.47 25.61 26.01 1,579,711 -0.26(-1.00%)
Aug 04, 2009 26.24 26.50 25.90 26.27 1,133,156 -0.28(-1.05%)
Aug 03, 2009 26.17 26.76 25.69 26.55 2,179,793 +1.17(+4.63%)
Jul 31, 2009 25.56 25.88 25.07 25.38 2,115,804 -0.08(-0.30%)
Jul 30, 2009 26.08 26.31 25.35 25.45 2,764,789 -0.12(-0.47%)
Jul 29, 2009 26.63 26.75 25.26 25.57 5,371,835 -2.57(-9.12%)
Jul 28, 2009 27.29 28.44 27.25 28.14 1,979,458 +0.20(+0.73%)
Jul 27, 2009 27.68 27.94 27.10 27.94 1,413,379 +0.88(+3.26%)
Jul 24, 2009 27.07 27.74 26.59 27.06 1,399,586 -0.26(-0.94%)
Jul 23, 2009 27.36 28.68 26.76 27.31 4,452,608 -2.60(-8.68%)
Jul 22, 2009 29.01 30.07 28.86 29.91 1,128,548 +0.14(+0.46%)
Jul 21, 2009 30.11 30.11 28.88 29.77 1,150,529 -0.03(-0.10%)
Jul 20, 2009 29.59 30.07 29.26 29.80 852,660 +0.65(+2.22%)
Jul 17, 2009 29.28 29.54 28.59 29.16 999,840 -0.11(-0.39%)
Jul 16, 2009 28.54 29.47 28.41 29.27 1,002,629 +0.55(+1.91%)
Jul 15, 2009 27.67 28.88 27.67 28.72 1,184,611 +1.62(+5.97%)
Jul 14, 2009 26.78 27.37 26.51 27.10 860,763 +0.73(+2.77%)
Jul 13, 2009 26.04 26.41 25.21 26.37 1,160,170 +0.38(+1.45%)
Jul 10, 2009 25.62 26.04 25.36 25.99 1,283,895 +0.11(+0.41%)
Jul 09, 2009 25.96 26.56 25.38 25.89 982,043 +0.35(+1.36%)
Jul 08, 2009 26.63 27.24 24.73 25.54 1,648,478 -1.07(-4.02%)
Jul 07, 2009 27.52 27.65 26.51 26.61 1,420,333 -0.72(-2.62%)
Jul 06, 2009 27.81 28.10 26.42 27.33 1,508,901 -1.34(-4.67%)
Jul 02, 2009 28.13 29.19 27.85 28.67 1,221,126 -0.22(-0.76%)
Jul 01, 2009 29.16 30.20 28.80 28.89 675,420 -0.02(-0.05%)
Jun 30, 2009 29.07 29.19 28.20 28.90 1,083,683 -0.11(-0.36%)
Jun 29, 2009 28.53 29.38 28.28 29.01 1,460,712 +0.56(+1.99%)
Jun 26, 2009 29.34 30.01 28.28 28.44 1,845,105 -1.00(-3.40%)
Jun 25, 2009 28.46 29.51 28.42 29.44 1,025,255 +0.80(+2.79%)
Jun 24, 2009 28.82 29.59 28.16 28.64 1,191,403 +0.25(+0.87%)
Jun 23, 2009 28.34 29.01 27.52 28.40 914,257 +0.28(+0.99%)
Jun 22, 2009 29.63 29.63 28.09 28.12 1,151,222 -1.96(-6.51%)
Jun 19, 2009 30.47 31.05 29.94 30.08 1,020,218 -0.04(-0.12%)
Jun 18, 2009 29.60 30.66 28.80 30.11 848,198 +0.43(+1.45%)
Jun 17, 2009 29.80 30.37 28.27 29.68 1,658,752 -0.25(-0.83%)
Jun 16, 2009 30.95 31.98 29.62 29.93 1,731,597 -0.61(-2.00%)
Jun 15, 2009 30.96 30.96 29.93 30.54 1,210,470 -1.44(-4.50%)
Jun 12, 2009 31.82 32.15 31.08 31.98 884,225 -0.47(-1.44%)
Jun 11, 2009 32.19 32.97 31.96 32.45 1,469,095 +0.43(+1.34%)
Jun 10, 2009 32.37 32.37 31.05 32.02 1,920,532 -0.18(-0.56%)
Jun 09, 2009 30.14 32.47 29.98 32.20 2,782,517 +3.12(+10.75%)
Jun 08, 2009 28.61 29.34 28.21 29.07 752,144 -0.98(-3.26%)
Jun 05, 2009 29.80 30.38 28.79 30.05 1,363,593 +0.78(+2.67%)
Jun 04, 2009 28.76 29.67 28.31 29.27 1,589,368 +0.71(+2.48%)
Jun 03, 2009 29.34 29.70 28.07 28.56 1,441,916 -1.59(-5.27%)
Jun 02, 2009 29.08 30.27 29.08 30.15 2,010,660 +0.59(+1.99%)
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.