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, 2006 25.21 25.41 24.85 25.11 864,801 +0.14(+0.55%)
Aug 30, 2006 25.74 25.82 24.86 24.97 1,479,794 -0.51(-2.01%)
Aug 29, 2006 25.13 25.71 23.85 25.48 3,312,505 +2.39(+10.35%)
Aug 28, 2006 23.33 23.45 22.83 23.09 868,194 -0.24(-1.02%)
Aug 25, 2006 23.43 23.92 23.30 23.33 591,239 -0.21(-0.88%)
Aug 24, 2006 24.08 24.12 23.25 23.54 1,054,050 -0.35(-1.48%)
Aug 23, 2006 24.86 25.10 23.77 23.89 1,580,683 -1.01(-4.06%)
Aug 22, 2006 24.96 25.15 24.64 24.90 1,093,727 -0.22(-0.88%)
Aug 21, 2006 25.28 25.67 25.09 25.12 895,994 -0.30(-1.18%)
Aug 18, 2006 25.62 25.87 25.21 25.42 1,143,584 -0.21(-0.84%)
Aug 17, 2006 25.86 26.17 25.37 25.64 1,149,065 -0.61(-2.31%)
Aug 16, 2006 25.78 26.28 25.51 26.24 1,005,497 +0.82(+3.22%)
Aug 15, 2006 25.08 25.54 24.95 25.42 910,612 +0.64(+2.60%)
Aug 14, 2006 24.95 25.21 24.61 24.78 1,010,718 -0.17(-0.68%)
Aug 11, 2006 25.09 25.35 24.63 24.95 1,337,923 -0.15(-0.58%)
Aug 10, 2006 25.16 25.28 24.37 25.09 1,405,008 -0.07(-0.27%)
Aug 09, 2006 26.20 26.31 25.09 25.16 1,473,529 -0.83(-3.18%)
Aug 08, 2006 25.95 26.40 25.74 25.99 1,827,750 +0.23(+0.89%)
Aug 07, 2006 25.59 26.13 25.45 25.76 898,996 +0.17(+0.66%)
Aug 04, 2006 27.12 27.31 25.45 25.59 1,396,002 -0.94(-3.55%)
Aug 03, 2006 25.97 26.74 25.92 26.53 1,263,789 -0.02(-0.09%)
Aug 02, 2006 26.43 26.85 26.13 26.56 1,439,986 +0.42(+1.61%)
Aug 01, 2006 26.82 27.08 25.74 26.13 1,892,226 -1.33(-4.85%)
Jul 31, 2006 27.61 27.89 27.20 27.47 1,744,090 -0.15(-0.53%)
Jul 28, 2006 28.01 28.35 27.09 27.61 2,127,938 -0.21(-0.74%)
Jul 27, 2006 28.66 28.89 27.64 27.82 1,382,690 -0.52(-1.84%)
Jul 26, 2006 28.97 29.02 27.90 28.34 1,510,074 -0.86(-2.94%)
Jul 25, 2006 28.85 29.28 28.32 29.20 1,369,899 +1.09(+3.87%)
Jul 24, 2006 28.00 28.47 27.64 28.11 1,443,119 +0.11(+0.38%)
Jul 21, 2006 28.85 28.96 27.60 28.00 2,812,235 +0.64(+2.35%)
Jul 20, 2006 30.36 30.77 27.30 27.36 2,366,914 +12.10(+79.24%)
Jul 19, 2006 14.78 15.26 14.77 15.26 1,441,422 +0.50(+3.36%)
Jul 18, 2006 14.67 14.91 14.50 14.77 1,305,163 +0.27(+1.85%)
Jul 17, 2006 14.62 14.72 14.29 14.50 1,311,950 -0.25(-1.69%)
Jul 14, 2006 14.67 14.86 14.46 14.75 1,326,046 +0.08(+0.54%)
Jul 13, 2006 15.12 15.19 14.64 14.67 1,659,384 -0.45(-2.99%)
Jul 12, 2006 15.52 15.72 15.07 15.12 1,944,693 -0.35(-2.25%)
Jul 11, 2006 15.50 15.50 15.09 15.47 1,367,289 -0.02(-0.16%)
Jul 10, 2006 15.58 15.82 15.42 15.50 1,491,279 -0.04(-0.26%)
Jul 07, 2006 15.64 15.86 15.48 15.54 1,899,796 -0.11(-0.69%)
Jul 06, 2006 15.93 16.16 15.58 15.64 2,335,981 -0.28(-1.78%)
Jul 05, 2006 16.02 16.11 15.38 15.93 2,287,690 -0.10(-0.60%)
Jul 03, 2006 15.65 16.02 15.65 16.02 1,908,932 +0.13(+0.84%)
Jun 30, 2006 15.42 15.89 14.89 15.89 5,683,465 +0.85(+5.68%)
Jun 29, 2006 14.14 15.05 14.11 15.03 2,040,231 +1.04(+7.45%)
Jun 28, 2006 14.08 14.10 13.84 13.99 1,307,773 +0.14(+1.04%)
Jun 27, 2006 14.15 14.21 13.79 13.85 1,398,352 -0.20(-1.40%)
Jun 26, 2006 14.21 14.21 13.92 14.05 1,367,289 -0.05(-0.33%)
Jun 23, 2006 13.75 14.24 13.62 14.09 1,358,153 +0.34(+2.46%)
Jun 22, 2006 13.66 13.94 13.60 13.75 1,806,868 -0.16(-1.13%)
Jun 21, 2006 13.46 14.16 13.46 13.91 1,443,249 +0.45(+3.37%)
Jun 20, 2006 13.60 13.90 13.38 13.46 1,414,797 -0.13(-0.93%)
Jun 19, 2006 13.90 13.98 13.36 13.58 2,424,471 -0.29(-2.08%)
Jun 16, 2006 14.12 14.13 13.63 13.87 2,342,246 -0.25(-1.75%)
Jun 15, 2006 13.63 14.19 13.62 14.12 1,662,256 +0.82(+6.16%)
Jun 14, 2006 13.03 13.34 12.90 13.30 1,361,546 +0.37(+2.83%)
Jun 13, 2006 13.26 13.40 12.68 12.93 2,655,224 -0.36(-2.74%)
Jun 12, 2006 14.00 14.05 13.26 13.30 2,543,502 -0.89(-6.27%)
Jun 09, 2006 14.54 14.79 14.06 14.19 1,653,903 -0.23(-1.58%)
Jun 08, 2006 14.57 14.57 13.71 14.41 3,712,146 -0.15(-1.04%)
Jun 07, 2006 15.22 15.37 14.54 14.57 1,831,405 -0.63(-4.15%)
Jun 06, 2006 15.18 15.40 14.82 15.20 2,512,178 +0.03(+0.21%)
Jun 05, 2006 15.90 15.94 15.11 15.16 6,099,812 -0.85(-5.32%)
Jun 02, 2006 16.15 16.17 15.75 16.02 1,137,319 +0.17(+1.06%)
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.