Skip to main content

Reliance Inc (NY: RS )

279.44 -1.17 (-0.42%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 23.85 24.26 23.75 23.83 759,201 -0.01(-0.06%)
Sep 28, 2006 24.00 24.09 23.55 23.85 1,110,349 -0.15(-0.62%)
Sep 27, 2006 24.73 24.73 23.57 24.00 1,725,396 -0.52(-2.12%)
Sep 26, 2006 22.99 24.63 22.59 24.52 3,123,110 +2.85(+13.14%)
Sep 25, 2006 21.28 21.73 21.08 21.67 1,012,853 -0.10(-0.44%)
Sep 22, 2006 22.43 22.72 21.69 21.77 973,612 -0.67(-2.98%)
Sep 21, 2006 22.48 23.06 22.34 22.43 1,034,968 -0.04(-0.20%)
Sep 20, 2006 22.77 22.83 22.28 22.48 1,099,021 -0.04(-0.20%)
Sep 19, 2006 22.98 23.09 22.07 22.52 885,420 -0.50(-2.19%)
Sep 18, 2006 22.71 23.45 22.51 23.03 1,032,136 +0.33(+1.47%)
Sep 15, 2006 23.02 23.11 22.62 22.69 1,145,814 -0.09(-0.39%)
Sep 14, 2006 23.29 23.52 22.61 22.78 1,297,520 -0.67(-2.85%)
Sep 13, 2006 22.97 23.53 22.77 23.45 1,353,347 +1.00(+4.46%)
Sep 12, 2006 22.43 22.83 22.22 22.45 972,937 +0.34(+1.54%)
Sep 11, 2006 23.20 23.20 22.01 22.11 1,021,213 -1.25(-5.36%)
Sep 08, 2006 23.66 23.80 23.26 23.36 889,600 -0.30(-1.29%)
Sep 07, 2006 23.86 23.98 23.20 23.66 1,274,460 -0.32(-1.33%)
Sep 06, 2006 24.42 24.59 23.91 23.98 1,200,024 -0.62(-2.50%)
Sep 05, 2006 24.54 24.81 24.14 24.60 984,130 +0.13(+0.51%)
Sep 01, 2006 24.10 24.78 24.01 24.47 705,127 +0.17(+0.70%)
Aug 31, 2006 24.40 24.60 24.05 24.30 893,511 +0.13(+0.55%)
Aug 30, 2006 24.91 24.99 24.06 24.17 1,528,921 -0.50(-2.01%)
Aug 29, 2006 24.32 24.89 23.09 24.66 3,422,475 +2.31(+10.35%)
Aug 28, 2006 22.58 22.69 22.10 22.35 897,017 -0.23(-1.02%)
Aug 25, 2006 22.68 23.15 22.55 22.58 610,867 -0.20(-0.88%)
Aug 24, 2006 23.31 23.34 22.50 22.78 1,089,043 -0.34(-1.48%)
Aug 23, 2006 24.06 24.29 23.00 23.12 1,633,160 -0.98(-4.06%)
Aug 22, 2006 24.16 24.34 23.85 24.10 1,130,037 -0.21(-0.88%)
Aug 21, 2006 24.47 24.85 24.29 24.32 925,740 -0.29(-1.18%)
Aug 18, 2006 24.80 25.04 24.40 24.61 1,181,549 -0.21(-0.84%)
Aug 17, 2006 25.03 25.32 24.55 24.81 1,187,213 -0.59(-2.31%)
Aug 16, 2006 24.95 25.44 24.69 25.40 1,038,879 +0.79(+3.22%)
Aug 15, 2006 24.27 24.72 24.15 24.61 940,843 +0.62(+2.60%)
Aug 14, 2006 24.15 24.40 23.82 23.98 1,044,273 -0.16(-0.68%)
Aug 11, 2006 24.29 24.53 23.84 24.15 1,382,340 -0.14(-0.58%)
Aug 10, 2006 24.35 24.47 23.59 24.29 1,451,652 -0.07(-0.27%)
Aug 09, 2006 25.36 25.47 24.29 24.35 1,522,448 -0.80(-3.18%)
Aug 08, 2006 25.12 25.55 24.92 25.15 1,888,429 +0.22(+0.89%)
Aug 07, 2006 24.77 25.29 24.63 24.93 928,842 +0.16(+0.66%)
Aug 04, 2006 26.25 26.43 24.63 24.77 1,442,348 -0.91(-3.55%)
Aug 03, 2006 25.14 25.88 25.09 25.68 1,305,745 -0.02(-0.09%)
Aug 02, 2006 25.58 25.98 25.29 25.70 1,487,792 +0.41(+1.61%)
Aug 01, 2006 25.95 26.21 24.92 25.29 1,955,045 -1.29(-4.85%)
Jul 31, 2006 26.73 26.99 26.33 26.59 1,801,991 -0.14(-0.53%)
Jul 28, 2006 27.11 27.44 26.22 26.73 2,198,583 -0.20(-0.74%)
Jul 27, 2006 27.73 27.96 26.76 26.93 1,428,593 -0.50(-1.84%)
Jul 26, 2006 28.04 28.08 27.00 27.43 1,560,206 -0.83(-2.94%)
Jul 25, 2006 27.92 28.34 27.41 28.26 1,415,378 +1.05(+3.87%)
Jul 24, 2006 27.10 27.56 26.76 27.21 1,491,028 +0.10(+0.38%)
Jul 21, 2006 27.92 28.03 26.71 27.10 2,905,598 +0.62(+2.35%)
Jul 20, 2006 29.38 29.78 26.42 26.48 2,445,492 +11.71(+79.24%)
Jul 19, 2006 14.30 14.77 14.29 14.77 1,489,275 +0.48(+3.36%)
Jul 18, 2006 14.20 14.43 14.04 14.29 1,348,493 +0.26(+1.85%)
Jul 17, 2006 14.15 14.25 13.83 14.03 1,355,505 -0.24(-1.69%)
Jul 14, 2006 14.20 14.38 14.00 14.28 1,370,069 +0.08(+0.54%)
Jul 13, 2006 14.64 14.70 14.17 14.20 1,714,474 -0.44(-2.99%)
Jul 12, 2006 15.02 15.22 14.59 14.64 2,009,254 -0.34(-2.25%)
Jul 11, 2006 15.00 15.01 14.60 14.97 1,412,681 -0.02(-0.16%)
Jul 10, 2006 15.08 15.31 14.92 15.00 1,540,788 -0.04(-0.26%)
Jul 07, 2006 15.14 15.35 14.98 15.04 1,962,866 -0.10(-0.69%)
Jul 06, 2006 15.42 15.64 15.08 15.14 2,413,533 -0.27(-1.78%)
Jul 05, 2006 15.51 15.59 14.88 15.42 2,363,638 -0.09(-0.60%)
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.