Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 45.49 45.88 44.91 45.41 1,496,537 +0.46(+1.03%)
Sep 29, 2015 45.28 45.47 44.78 44.95 1,845,782 +0.09(+0.21%)
Sep 28, 2015 45.58 45.82 44.82 44.85 1,054,911 -1.32(-2.86%)
Sep 25, 2015 46.59 46.75 45.96 46.17 714,531 -0.20(-0.44%)
Sep 24, 2015 44.93 46.44 44.76 46.38 1,150,743 +1.03(+2.26%)
Sep 23, 2015 46.24 46.40 45.22 45.35 804,162 -0.61(-1.32%)
Sep 22, 2015 45.46 46.30 45.17 45.96 1,366,863 -0.48(-1.03%)
Sep 21, 2015 47.40 47.54 46.22 46.43 1,136,755 -0.88(-1.87%)
Sep 18, 2015 47.83 47.91 46.89 47.32 1,286,582 -0.87(-1.80%)
Sep 17, 2015 48.18 49.00 47.70 48.18 633,087 -0.08(-0.17%)
Sep 16, 2015 47.76 49.07 47.61 48.27 890,769 +0.20(+0.42%)
Sep 15, 2015 47.06 48.29 46.87 48.07 726,566 +0.97(+2.05%)
Sep 14, 2015 48.62 48.62 46.63 47.10 836,117 -1.74(-3.56%)
Sep 11, 2015 48.72 49.20 47.99 48.84 610,559 +0.12(+0.24%)
Sep 10, 2015 48.55 49.04 48.12 48.72 652,921 +0.17(+0.35%)
Sep 09, 2015 49.59 49.76 48.38 48.55 801,452 -0.32(-0.65%)
Sep 08, 2015 51.33 51.33 48.33 48.87 750,719 +1.93(+4.10%)
Sep 04, 2015 47.79 46.95 46.95 46.95 591,855 -1.29(-2.68%)
Sep 03, 2015 48.83 49.97 48.22 48.24 640,265 -0.27(-0.55%)
Sep 02, 2015 48.81 48.81 47.59 48.51 566,399 +0.57(+1.19%)
Sep 01, 2015 47.59 48.85 47.29 47.94 1,171,847 -0.92(-1.89%)
Aug 31, 2015 48.04 49.16 47.55 48.86 550,014 +0.29(+0.61%)
Aug 28, 2015 48.67 49.33 48.18 48.57 688,151 -0.57(-1.16%)
Aug 27, 2015 47.41 49.34 47.17 49.14 587,413 +2.61(+5.62%)
Aug 26, 2015 46.75 46.82 45.92 46.53 1,072,332 +0.93(+2.05%)
Aug 25, 2015 47.88 47.88 45.56 45.59 998,459 -0.71(-1.53%)
Aug 24, 2015 45.64 48.24 44.88 46.30 1,075,512 -1.32(-2.77%)
Aug 21, 2015 48.23 48.70 47.60 47.62 827,440 -1.19(-2.45%)
Aug 20, 2015 50.56 50.80 48.75 48.81 577,412 -1.79(-3.54%)
Aug 19, 2015 50.87 51.12 50.34 50.60 692,384 -0.75(-1.46%)
Aug 18, 2015 51.85 52.17 51.25 51.35 473,645 -0.66(-1.26%)
Aug 17, 2015 51.20 52.18 50.95 52.01 424,731 +0.53(+1.03%)
Aug 14, 2015 49.88 51.86 49.88 51.48 653,478 +1.72(+3.45%)
Aug 13, 2015 49.86 50.34 49.18 49.76 688,938 -0.39(-0.77%)
Aug 12, 2015 50.66 51.04 49.56 50.15 642,694 -1.19(-2.31%)
Aug 11, 2015 51.74 51.78 50.74 51.34 588,416 -1.01(-1.93%)
Aug 10, 2015 51.43 52.44 51.32 52.35 1,064,691 +1.16(+2.27%)
Aug 07, 2015 51.24 52.17 50.94 51.19 592,474 -0.28(-0.54%)
Aug 06, 2015 51.54 51.88 51.19 51.46 666,343 -0.18(-0.36%)
Aug 05, 2015 51.78 52.49 51.39 51.65 683,633 +0.68(+1.33%)
Aug 04, 2015 51.16 51.53 50.53 50.97 469,314 +0.04(+0.08%)
Aug 03, 2015 50.42 50.94 49.58 50.93 789,367 +0.31(+0.61%)
Jul 31, 2015 51.38 51.72 50.35 50.62 654,510 -0.30(-0.59%)
Jul 30, 2015 51.66 51.89 50.54 50.92 603,285 -0.75(-1.45%)
Jul 29, 2015 51.03 51.80 50.48 51.67 789,689 +0.73(+1.44%)
Jul 28, 2015 50.58 51.39 50.06 50.94 1,028,915 +0.92(+1.84%)
Jul 27, 2015 49.71 50.58 49.29 50.02 1,256,765 -0.16(-0.32%)
Jul 24, 2015 50.33 50.87 49.94 50.17 1,806,428 -0.34(-0.68%)
Jul 23, 2015 47.88 51.01 47.53 50.52 2,886,814 +2.51(+5.22%)
Jul 22, 2015 47.84 48.45 47.61 48.01 2,020,957 -0.48(-1.00%)
Jul 21, 2015 48.81 49.32 48.30 48.50 1,417,965 -0.53(-1.09%)
Jul 20, 2015 49.52 49.72 48.86 49.03 719,438 -0.54(-1.10%)
Jul 17, 2015 50.20 50.25 49.28 49.57 626,367 -0.69(-1.38%)
Jul 16, 2015 50.76 50.76 50.12 50.27 648,678 -0.08(-0.17%)
Jul 15, 2015 51.09 51.26 50.01 50.35 677,188 -0.77(-1.50%)
Jul 14, 2015 50.58 51.27 50.25 51.12 520,671 +0.63(+1.24%)
Jul 13, 2015 50.32 51.09 50.01 50.49 812,892 +0.72(+1.44%)
Jul 10, 2015 50.02 50.48 49.59 49.77 688,833 +0.27(+0.54%)
Jul 09, 2015 49.81 49.98 49.21 49.51 526,705 +0.67(+1.37%)
Jul 08, 2015 49.93 50.33 48.73 48.84 983,734 -1.76(-3.48%)
Jul 07, 2015 50.46 50.81 48.84 50.60 639,861 +0.19(+0.38%)
Jul 06, 2015 50.12 50.93 50.07 50.41 521,625 -0.40(-0.79%)
Jul 02, 2015 50.98 50.81 50.81 50.81 429,919 -0.01(-0.02%)
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.