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 (%)
Aug 31, 2010 28.66 29.24 28.25 28.70 4,899 +0.27(+0.95%)
Aug 30, 2010 28.98 29.27 28.32 28.43 1,001,305 -0.93(-3.15%)
Aug 27, 2010 29.36 29.75 28.00 29.36 1,706,050 +0.79(+2.75%)
Aug 26, 2010 28.57 28.83 28.01 28.57 1,542,647 +0.49(+1.76%)
Aug 25, 2010 27.48 28.18 26.67 28.08 2,207,838 +0.34(+1.22%)
Aug 24, 2010 28.15 28.42 27.73 27.74 1,229,832 -1.03(-3.59%)
Aug 23, 2010 29.87 29.95 28.76 28.77 1,216,317 -0.91(-3.07%)
Aug 20, 2010 30.01 30.01 29.19 29.68 849,974 -0.52(-1.71%)
Aug 19, 2010 30.69 31.43 30.08 30.20 910,111 -0.70(-2.27%)
Aug 18, 2010 30.21 31.15 30.01 30.90 917,932 +0.31(+1.01%)
Aug 17, 2010 30.38 30.79 29.92 30.59 913,570 +0.71(+2.37%)
Aug 16, 2010 29.45 30.05 29.28 29.88 1,244,347 +0.37(+1.25%)
Aug 13, 2010 29.52 29.98 29.46 29.52 556,786 -0.45(-1.51%)
Aug 12, 2010 29.15 30.13 28.92 29.97 1,251,730 +0.33(+1.12%)
Aug 11, 2010 30.13 30.39 29.58 29.64 1,120,122 -1.22(-3.94%)
Aug 10, 2010 30.87 31.24 30.50 30.85 2,339 -0.52(-1.67%)
Aug 09, 2010 32.20 32.34 31.27 31.38 1,091,987 -0.47(-1.47%)
Aug 06, 2010 31.85 31.88 30.62 31.85 1,379,216 +0.78(+2.53%)
Aug 05, 2010 31.02 31.21 30.68 31.06 521,705 -0.36(-1.15%)
Aug 04, 2010 31.24 31.45 30.57 31.42 814,107 +0.42(+1.34%)
Aug 03, 2010 30.97 31.35 30.58 31.01 454 -0.08(-0.25%)
Aug 02, 2010 30.95 31.46 30.81 31.08 1,015,424 +0.86(+2.85%)
Jul 30, 2010 30.22 30.40 29.78 30.22 1,623,247 -0.14(-0.46%)
Jul 29, 2010 30.85 31.13 29.97 30.36 823,496 -0.08(-0.25%)
Jul 28, 2010 30.67 31.35 30.18 30.44 1,461,829 -0.56(-1.81%)
Jul 27, 2010 31.78 31.85 30.72 31.00 935,027 -0.73(-2.30%)
Jul 26, 2010 31.55 31.81 30.55 31.73 1,590,285 +0.45(+1.43%)
Jul 23, 2010 30.68 31.60 30.43 31.28 2,693,813 +1.20(+3.99%)
Jul 22, 2010 29.24 30.46 28.47 30.08 2,681,708 +2.10(+7.51%)
Jul 21, 2010 28.53 28.95 27.61 27.98 2,055,662 -0.20(-0.71%)
Jul 20, 2010 26.96 28.19 26.89 28.18 2,984,659 +0.71(+2.58%)
Jul 19, 2010 27.70 27.98 27.22 27.48 1,300,430 -0.12(-0.42%)
Jul 16, 2010 27.59 28.23 27.46 27.59 1,274,760 -0.85(-3.00%)
Jul 15, 2010 28.52 28.59 27.81 28.45 833,718 -0.21(-0.72%)
Jul 14, 2010 28.28 28.71 27.95 28.65 1,313,395 +0.25(+0.89%)
Jul 13, 2010 28.44 28.68 28.17 28.40 1,212,995 +0.47(+1.68%)
Jul 12, 2010 28.61 28.62 27.78 27.93 1,313,521 -0.90(-3.12%)
Jul 09, 2010 28.83 28.98 27.99 28.83 1,974,410 +0.55(+1.93%)
Jul 08, 2010 28.37 28.75 27.83 28.28 1,272,496 +0.08(+0.30%)
Jul 07, 2010 27.20 28.28 27.12 28.20 2,350,445 +1.00(+3.68%)
Jul 06, 2010 28.14 28.24 26.91 27.20 2,323 -0.22(-0.81%)
Jul 02, 2010 27.42 28.08 27.02 27.42 1,491,217 -0.24(-0.86%)
Jul 01, 2010 27.94 28.45 26.86 27.66 2,001,350 -0.15(-0.55%)
Jun 30, 2010 28.18 29.01 27.78 27.81 378 -0.51(-1.79%)
Jun 29, 2010 29.70 29.70 28.14 28.32 2,192,750 -3.47(-10.91%)
Jun 25, 2010 31.79 32.11 31.25 31.79 1,719,962 +0.24(+0.76%)
Jun 24, 2010 32.36 32.61 31.49 31.55 948,809 -1.28(-3.89%)
Jun 23, 2010 32.33 32.99 31.89 32.83 1,212,151 +0.33(+1.02%)
Jun 22, 2010 33.56 33.82 32.47 32.50 836,361 -1.07(-3.19%)
Jun 21, 2010 34.44 35.19 33.29 33.57 1,322,549 -0.14(-0.41%)
Jun 18, 2010 33.71 34.29 33.57 33.71 1,032,389 -0.36(-1.06%)
Jun 17, 2010 35.17 35.17 33.73 34.07 1,074,836 -1.06(-3.02%)
Jun 16, 2010 35.67 35.69 34.77 35.13 1,184,425 +0.04(+0.11%)
Jun 15, 2010 34.56 35.16 33.92 35.09 839,341 +0.82(+2.40%)
Jun 14, 2010 34.72 35.19 34.18 34.27 1,092,391 +0.08(+0.22%)
Jun 11, 2010 33.42 34.24 33.41 34.19 889,965 +0.22(+0.63%)
Jun 10, 2010 33.40 34.20 33.40 33.98 1,068,156 +1.42(+4.35%)
Jun 09, 2010 32.81 33.75 32.32 32.56 982,112 +0.13(+0.40%)
Jun 08, 2010 31.75 32.48 31.58 32.43 1,188,520 +0.70(+2.21%)
Jun 07, 2010 32.99 33.18 31.72 31.73 1,607,351 -1.15(-3.51%)
Jun 04, 2010 32.89 34.55 32.71 32.89 1,086,982 -1.92(-5.51%)
Jun 03, 2010 35.72 35.78 34.09 34.80 980,571 -0.46(-1.31%)
Jun 02, 2010 33.72 35.28 33.72 35.26 2,443 +1.66(+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.