Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 40.32 40.92 39.77 40.59 1,433,330 +0.90(+2.26%)
Aug 30, 2007 39.44 40.14 39.37 39.69 1,176,082 -0.15(-0.38%)
Aug 29, 2007 39.27 39.90 38.87 39.84 1,062,925 +1.12(+2.89%)
Aug 28, 2007 40.10 40.26 38.65 38.72 1,213,018 -1.72(-4.26%)
Aug 27, 2007 40.18 40.95 39.62 40.45 835,174 +0.19(+0.48%)
Aug 24, 2007 39.27 40.33 39.07 40.26 1,028,860 +1.33(+3.40%)
Aug 23, 2007 39.24 39.43 38.31 38.93 860,233 -0.10(-0.26%)
Aug 22, 2007 37.86 39.29 37.70 39.03 1,591,255 +1.56(+4.17%)
Aug 21, 2007 35.53 37.74 35.31 37.47 2,338,330 +1.94(+5.46%)
Aug 20, 2007 35.27 36.07 34.61 35.53 1,269,141 +0.21(+0.59%)
Aug 17, 2007 34.48 35.44 33.02 35.32 2,665,073 +2.12(+6.39%)
Aug 16, 2007 34.52 34.52 30.58 33.20 4,801,566 -2.57(-7.18%)
Aug 15, 2007 36.09 37.36 35.60 35.77 1,448,671 -0.84(-2.30%)
Aug 14, 2007 38.39 38.39 36.49 36.61 1,127,400 -1.03(-2.75%)
Aug 13, 2007 38.60 39.42 37.43 37.64 1,303,205 -0.17(-0.45%)
Aug 10, 2007 36.69 38.60 35.77 37.81 2,507,088 +0.35(+0.94%)
Aug 09, 2007 37.62 38.95 36.89 37.46 2,715,914 -1.19(-3.07%)
Aug 08, 2007 38.81 39.64 38.21 38.65 2,365,011 +0.41(+1.06%)
Aug 07, 2007 37.95 38.77 37.09 38.24 1,787,468 +0.16(+0.42%)
Aug 06, 2007 38.76 39.08 37.16 38.08 1,828,059 -0.08(-0.20%)
Aug 03, 2007 38.29 40.07 38.06 38.16 1,785,232 -1.92(-4.78%)
Aug 02, 2007 40.13 40.64 39.84 40.07 1,421,714 -0.02(-0.06%)
Aug 01, 2007 40.51 40.78 38.96 40.09 2,055,812 -0.16(-0.40%)
Jul 31, 2007 41.73 41.76 40.16 40.26 1,643,118 -0.71(-1.74%)
Jul 30, 2007 39.96 41.21 39.84 40.97 1,675,611 +1.26(+3.18%)
Jul 27, 2007 39.84 41.31 39.50 39.70 2,397,063 -0.63(-1.56%)
Jul 26, 2007 42.14 42.32 39.89 40.33 3,832,379 -2.44(-5.70%)
Jul 25, 2007 43.83 43.85 41.71 42.77 2,434,145 -0.61(-1.41%)
Jul 24, 2007 43.53 44.45 43.21 43.38 3,901,379 -0.42(-0.96%)
Jul 23, 2007 43.98 43.98 42.76 43.80 2,156,913 -0.12(-0.28%)
Jul 20, 2007 43.20 44.73 43.20 43.93 1,946,781 +0.09(+0.21%)
Jul 19, 2007 45.34 46.16 43.53 43.83 4,808,483 -2.92(-6.24%)
Jul 18, 2007 47.92 48.11 46.43 46.75 2,129,636 -1.48(-3.07%)
Jul 17, 2007 47.78 48.35 47.56 48.23 1,042,046 +0.34(+0.72%)
Jul 16, 2007 48.12 48.41 47.54 47.89 989,574 -0.18(-0.38%)
Jul 13, 2007 48.41 48.54 47.42 48.07 987,486 -0.34(-0.70%)
Jul 12, 2007 47.31 48.53 47.24 48.41 1,557,190 +1.76(+3.78%)
Jul 11, 2007 46.05 47.61 46.02 46.65 1,706,892 +1.08(+2.37%)
Jul 10, 2007 46.35 46.55 45.35 45.57 1,261,978 -0.64(-1.39%)
Jul 09, 2007 44.98 46.33 45.40 46.21 1,532,261 +1.38(+3.08%)
Jul 06, 2007 44.20 44.96 44.02 44.83 775,919 +0.53(+1.19%)
Jul 05, 2007 44.06 44.81 43.80 44.30 1,235,467 +0.57(+1.31%)
Jul 03, 2007 44.44 44.44 43.62 43.73 432,009 -0.34(-0.78%)
Jul 02, 2007 43.46 44.07 43.28 44.07 1,639,285 +0.97(+2.24%)
Jun 29, 2007 42.97 43.70 42.68 43.11 1,291,328 +0.21(+0.48%)
Jun 28, 2007 42.52 43.48 42.52 42.90 825,390 +0.34(+0.81%)
Jun 27, 2007 43.06 43.06 40.62 42.55 2,342,507 -0.29(-0.68%)
Jun 26, 2007 43.45 43.94 42.79 42.85 1,808,173 -0.84(-1.93%)
Jun 25, 2007 44.55 44.72 43.37 43.69 1,291,589 -0.04(-0.09%)
Jun 22, 2007 44.43 44.43 43.40 43.73 1,127,661 -0.70(-1.59%)
Jun 21, 2007 44.46 44.63 43.56 44.43 1,432,678 +0.02(+0.03%)
Jun 20, 2007 44.79 45.38 44.19 44.42 1,047,785 -0.38(-0.84%)
Jun 19, 2007 44.95 45.04 44.41 44.79 812,594 -0.30(-0.66%)
Jun 18, 2007 45.92 45.94 44.94 45.09 1,060,314 -0.28(-0.61%)
Jun 15, 2007 45.47 45.91 45.21 45.37 767,827 +0.33(+0.73%)
Jun 14, 2007 43.77 45.36 43.74 45.04 1,575,332 +1.39(+3.18%)
Jun 13, 2007 43.12 44.07 42.82 43.65 1,731,038 +0.65(+1.51%)
Jun 12, 2007 44.06 44.32 42.83 43.00 1,737,694 -1.33(-2.99%)
Jun 11, 2007 44.15 44.62 43.73 44.32 1,888,652 -0.51(-1.15%)
Jun 08, 2007 44.60 45.14 43.98 44.84 2,282,022 +0.21(+0.46%)
Jun 07, 2007 46.71 46.84 44.19 44.63 2,241,312 -2.08(-4.46%)
Jun 06, 2007 47.35 47.38 46.20 46.71 1,365,853 -0.64(-1.34%)
Jun 05, 2007 47.24 47.68 46.94 47.35 1,023,913 -0.18(-0.39%)
Jun 04, 2007 47.89 48.16 47.43 47.53 767,305 -0.28(-0.58%)
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.