Skip to main content

Reliance Inc (NY: RS )

334.77 -2.13 (-0.63%)
Streaming Delayed Price Updated: 3:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 56.52 56.62 55.75 56.07 708,900 -0.43(-0.77%)
Sep 29, 2014 56.80 57.16 56.48 56.51 602,601 -0.89(-1.54%)
Sep 26, 2014 57.17 57.65 56.96 57.39 579,065 +0.19(+0.33%)
Sep 25, 2014 57.96 58.07 56.79 57.21 854,349 -0.77(-1.33%)
Sep 24, 2014 59.23 59.23 57.89 57.98 1,031,399 -0.97(-1.64%)
Sep 23, 2014 59.11 59.46 58.92 58.94 855,547 -0.20(-0.35%)
Sep 22, 2014 59.63 59.63 58.71 59.15 672,349 -0.37(-0.62%)
Sep 19, 2014 60.63 60.63 59.41 59.52 1,222,220 -0.86(-1.43%)
Sep 18, 2014 60.12 60.54 60.04 60.38 773,375 +0.34(+0.56%)
Sep 17, 2014 59.35 60.27 59.34 60.04 1,050,955 +1.09(+1.85%)
Sep 16, 2014 57.98 59.18 57.98 58.95 776,873 +0.78(+1.34%)
Sep 15, 2014 58.00 58.38 58.00 58.17 476,985 +0.16(+0.28%)
Sep 12, 2014 58.02 58.25 57.70 58.01 905,047 -0.05(-0.08%)
Sep 11, 2014 57.52 58.30 57.44 58.06 513,626 +0.45(+0.78%)
Sep 10, 2014 57.22 57.62 56.73 57.61 400,305 +0.30(+0.53%)
Sep 09, 2014 57.66 57.66 56.98 57.30 467,178 -0.37(-0.64%)
Sep 08, 2014 58.34 58.41 57.44 57.67 476,313 -0.57(-0.97%)
Sep 05, 2014 58.43 58.43 57.81 58.24 220,959 -0.11(-0.20%)
Sep 04, 2014 58.23 59.01 58.15 58.35 339,420 +0.11(+0.20%)
Sep 03, 2014 58.16 58.63 57.84 58.24 721,685 +0.48(+0.82%)
Sep 02, 2014 57.47 57.81 57.25 57.76 660,044 +0.44(+0.77%)
Aug 29, 2014 57.22 57.32 57.32 57.32 236,522 +0.10(+0.17%)
Aug 28, 2014 57.46 57.46 56.87 57.22 408,557 -0.43(-0.75%)
Aug 27, 2014 57.57 57.75 57.25 57.66 466,940 +0.08(+0.14%)
Aug 26, 2014 57.02 57.71 56.90 57.57 446,013 +0.81(+1.43%)
Aug 25, 2014 57.21 57.34 56.70 56.76 440,190 +0.00(+0.00%)
Aug 22, 2014 56.98 57.06 56.65 56.76 314,756 -0.38(-0.66%)
Aug 21, 2014 57.29 57.31 56.68 57.14 311,321 -0.21(-0.37%)
Aug 20, 2014 57.15 57.47 56.84 57.35 418,768 +0.20(+0.36%)
Aug 19, 2014 57.23 57.50 56.93 57.15 353,971 +0.00(+0.00%)
Aug 18, 2014 56.34 57.20 56.24 57.15 667,525 +1.24(+2.21%)
Aug 15, 2014 56.34 56.46 55.62 55.91 391,937 -0.32(-0.57%)
Aug 14, 2014 56.25 56.38 56.07 56.23 236,289 -0.07(-0.13%)
Aug 13, 2014 55.66 56.35 55.49 56.30 317,196 +0.75(+1.36%)
Aug 12, 2014 55.92 56.20 55.25 55.55 337,115 -0.55(-0.97%)
Aug 11, 2014 56.38 56.41 55.94 56.10 404,820 +0.07(+0.13%)
Aug 08, 2014 55.56 56.08 55.38 56.02 497,567 +0.46(+0.82%)
Aug 07, 2014 56.38 56.47 55.25 55.57 657,734 -0.55(-0.97%)
Aug 06, 2014 55.22 56.29 55.15 56.11 761,362 +0.97(+1.76%)
Aug 05, 2014 55.43 56.01 54.93 55.14 679,289 -0.86(-1.53%)
Aug 04, 2014 55.49 56.12 55.13 56.00 833,693 +0.80(+1.45%)
Aug 01, 2014 55.42 56.08 54.45 55.20 1,155,423 -0.46(-0.84%)
Jul 31, 2014 56.14 56.85 55.50 55.66 820,770 -1.18(-2.08%)
Jul 30, 2014 57.62 57.75 56.21 56.85 966,202 -0.18(-0.31%)
Jul 29, 2014 58.03 58.20 57.02 57.03 792,934 -0.85(-1.47%)
Jul 28, 2014 57.75 58.22 57.28 57.87 564,753 +0.02(+0.04%)
Jul 25, 2014 58.07 58.10 57.39 57.85 696,523 -0.14(-0.24%)
Jul 24, 2014 59.55 59.74 57.82 57.99 1,273,713 -3.09(-5.06%)
Jul 23, 2014 61.24 61.26 60.74 61.08 553,285 -0.06(-0.09%)
Jul 22, 2014 61.33 61.48 60.83 61.14 1,036,165 +0.21(+0.35%)
Jul 21, 2014 61.15 61.43 60.69 60.92 781,045 -0.33(-0.53%)
Jul 18, 2014 60.35 61.32 60.26 61.25 584,187 +0.95(+1.57%)
Jul 17, 2014 60.19 60.86 59.95 60.30 616,900 -0.25(-0.42%)
Jul 16, 2014 60.41 60.66 59.81 60.56 716,425 +0.64(+1.08%)
Jul 15, 2014 60.21 60.50 59.47 59.91 402,781 -0.19(-0.31%)
Jul 14, 2014 60.35 60.35 59.34 60.10 488,926 +0.11(+0.19%)
Jul 11, 2014 59.68 60.12 59.20 59.99 416,770 +0.27(+0.45%)
Jul 10, 2014 59.74 60.36 59.59 59.72 351,617 -1.03(-1.69%)
Jul 09, 2014 60.72 60.94 60.38 60.74 577,253 +0.16(+0.26%)
Jul 08, 2014 60.44 60.80 60.29 60.59 548,435 +0.12(+0.20%)
Jul 07, 2014 60.46 60.81 60.26 60.47 333,263 -0.38(-0.63%)
Jul 03, 2014 60.67 60.85 60.85 60.85 613,302 +0.26(+0.43%)
Jul 02, 2014 60.42 60.90 60.42 60.59 435,765 +0.02(+0.04%)
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.