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 (%)
Sep 28, 2018 76.38 77.59 76.38 76.94 368,253 +0.15(+0.20%)
Sep 27, 2018 76.73 77.49 76.50 76.79 503,692 +0.24(+0.32%)
Sep 26, 2018 77.74 78.03 76.48 76.54 670,848 -1.59(-2.03%)
Sep 25, 2018 77.72 78.18 77.23 78.13 363,569 +0.96(+1.24%)
Sep 24, 2018 77.68 78.71 77.06 77.17 328,361 -0.67(-0.86%)
Sep 21, 2018 79.25 79.30 77.44 77.84 840,044 -1.34(-1.70%)
Sep 20, 2018 80.30 80.30 79.01 79.19 439,492 +0.05(+0.06%)
Sep 19, 2018 78.36 79.49 78.32 79.14 452,061 +1.35(+1.74%)
Sep 18, 2018 77.54 78.18 77.01 77.79 617,332 +0.93(+1.21%)
Sep 17, 2018 77.09 78.07 76.80 76.86 349,447 -0.24(-0.32%)
Sep 14, 2018 77.62 77.64 76.52 77.10 719,879 -0.27(-0.35%)
Sep 13, 2018 78.55 78.55 77.00 77.37 355,606 -0.48(-0.61%)
Sep 12, 2018 77.25 78.42 77.04 77.85 504,281 +0.82(+1.07%)
Sep 11, 2018 75.93 77.44 74.98 77.03 522,851 +0.39(+0.51%)
Sep 10, 2018 77.04 77.48 76.47 76.64 635,137 -0.28(-0.36%)
Sep 07, 2018 77.47 78.22 75.85 76.92 1,409,274 -2.69(-3.38%)
Sep 06, 2018 79.58 80.38 78.85 79.61 390,249 +0.20(+0.25%)
Sep 05, 2018 78.39 79.93 78.26 79.41 454,284 +0.88(+1.11%)
Sep 04, 2018 78.48 79.61 77.87 78.54 374,480 -0.75(-0.94%)
Aug 31, 2018 79.29 79.29 79.29 0 +0.18(+0.23%)
Aug 30, 2018 79.97 79.97 78.59 79.10 462,401 -1.22(-1.52%)
Aug 29, 2018 79.98 80.97 79.25 80.32 402,383 +0.22(+0.27%)
Aug 28, 2018 80.67 81.10 79.72 80.11 413,376 +0.04(+0.05%)
Aug 27, 2018 79.52 80.73 79.04 80.07 382,494 +0.78(+0.99%)
Aug 24, 2018 79.84 79.84 78.87 79.29 493,295 +0.82(+1.05%)
Aug 23, 2018 80.40 80.40 78.34 78.46 544,439 -2.23(-2.76%)
Aug 22, 2018 81.78 82.10 80.43 80.69 442,917 -1.16(-1.42%)
Aug 21, 2018 80.76 82.91 80.76 81.86 638,187 +1.32(+1.64%)
Aug 20, 2018 80.36 81.11 80.25 80.54 345,007 +0.63(+0.79%)
Aug 17, 2018 78.75 80.28 77.97 79.91 539,189 +1.07(+1.36%)
Aug 16, 2018 77.84 79.11 77.54 78.83 572,405 +1.77(+2.29%)
Aug 15, 2018 77.60 77.68 75.88 77.07 510,179 -1.59(-2.02%)
Aug 14, 2018 78.95 79.30 78.45 78.65 577,934 -0.10(-0.13%)
Aug 13, 2018 79.63 79.71 78.09 78.75 709,406 -0.65(-0.82%)
Aug 10, 2018 79.43 80.15 78.10 79.41 411,107 -1.24(-1.53%)
Aug 09, 2018 81.14 81.19 80.40 80.64 456,487 -0.48(-0.59%)
Aug 08, 2018 81.35 81.86 80.55 81.12 640,821 -0.23(-0.29%)
Aug 07, 2018 81.80 83.08 81.31 81.35 490,164 +0.50(+0.62%)
Aug 06, 2018 79.96 80.97 79.18 80.85 886,414 +0.55(+0.68%)
Aug 03, 2018 80.12 80.88 79.60 80.30 611,475 -0.30(-0.37%)
Aug 02, 2018 79.68 81.06 79.29 80.60 740,398 -0.13(-0.16%)
Aug 01, 2018 80.99 81.27 80.33 80.73 741,597 -0.17(-0.21%)
Jul 31, 2018 81.46 81.70 80.38 80.90 795,794 -0.57(-0.70%)
Jul 30, 2018 81.78 82.44 81.46 81.47 439,961 +0.11(+0.13%)
Jul 27, 2018 83.09 83.26 81.07 81.36 623,294 -1.25(-1.51%)
Jul 26, 2018 83.65 84.30 80.36 82.61 1,163,396 +0.16(+0.20%)
Jul 25, 2018 83.07 84.35 81.65 82.45 536,243 -0.69(-0.83%)
Jul 24, 2018 83.45 84.44 82.82 83.14 757,437 +1.00(+1.21%)
Jul 23, 2018 81.65 81.60 82.14 428,549 +0.49(+0.60%)
Jul 20, 2018 81.57 82.09 81.00 81.65 479,610 -0.02(-0.02%)
Jul 19, 2018 82.38 82.41 81.31 81.67 449,900 -1.31(-1.58%)
Jul 18, 2018 81.52 83.05 81.42 82.98 454,601 +1.61(+1.97%)
Jul 17, 2018 80.60 81.56 80.38 81.37 281,974 +0.74(+0.91%)
Jul 16, 2018 80.86 81.60 80.38 80.64 451,649 -0.07(-0.09%)
Jul 13, 2018 80.30 81.34 79.94 80.71 364,148 +0.40(+0.50%)
Jul 12, 2018 81.06 82.07 79.94 80.30 361,778 -0.07(-0.09%)
Jul 11, 2018 80.72 81.08 79.68 80.38 363,002 -1.38(-1.69%)
Jul 10, 2018 82.00 83.04 81.04 81.76 540,272 +1.00(+1.23%)
Jul 09, 2018 80.02 80.86 79.30 80.76 459,983 +1.55(+1.96%)
Jul 06, 2018 78.78 79.69 77.84 79.21 360,466 +0.33(+0.42%)
Jul 05, 2018 78.97 79.19 78.11 78.88 554,350 +0.87(+1.12%)
Jul 03, 2018 78.01 78.01 78.01 0 -0.57(-0.73%)
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.