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 76.39 77.60 76.39 76.95 368,220 +0.15(+0.20%)
Sep 27, 2018 76.74 77.50 76.50 76.79 503,647 +0.24(+0.32%)
Sep 26, 2018 77.75 78.04 76.49 76.55 670,787 -1.59(-2.03%)
Sep 25, 2018 77.73 78.19 77.24 78.14 363,536 +0.96(+1.24%)
Sep 24, 2018 77.69 78.71 77.06 77.18 328,331 -0.67(-0.86%)
Sep 21, 2018 79.26 79.31 77.45 77.85 839,968 -1.34(-1.70%)
Sep 20, 2018 80.30 80.30 79.01 79.19 439,452 +0.05(+0.06%)
Sep 19, 2018 78.36 79.50 78.33 79.15 452,021 +1.35(+1.74%)
Sep 18, 2018 77.54 78.19 77.02 77.79 617,277 +0.93(+1.21%)
Sep 17, 2018 77.10 78.07 76.80 76.87 349,416 -0.24(-0.32%)
Sep 14, 2018 77.62 77.65 76.53 77.11 719,814 -0.27(-0.35%)
Sep 13, 2018 78.55 78.55 77.01 77.38 355,574 -0.48(-0.61%)
Sep 12, 2018 77.25 78.43 77.05 77.86 504,236 +0.82(+1.07%)
Sep 11, 2018 75.94 77.44 74.99 77.04 522,804 +0.39(+0.51%)
Sep 10, 2018 77.05 77.49 76.48 76.65 635,080 -0.28(-0.36%)
Sep 07, 2018 77.48 78.23 75.86 76.93 1,409,148 -2.69(-3.38%)
Sep 06, 2018 79.59 80.38 78.86 79.62 390,214 +0.20(+0.25%)
Sep 05, 2018 78.40 79.93 78.26 79.42 454,243 +0.88(+1.11%)
Sep 04, 2018 78.49 79.62 77.88 78.54 374,446 -0.75(-0.94%)
Aug 31, 2018 79.29 79.29 79.29 0 +0.18(+0.23%)
Aug 30, 2018 79.98 79.98 78.60 79.11 462,359 -1.22(-1.52%)
Aug 29, 2018 79.99 80.98 79.26 80.33 402,347 +0.22(+0.27%)
Aug 28, 2018 80.68 81.11 79.73 80.11 413,339 +0.04(+0.05%)
Aug 27, 2018 79.53 80.74 79.05 80.08 382,460 +0.78(+0.99%)
Aug 24, 2018 79.84 79.84 78.88 79.29 493,251 +0.82(+1.05%)
Aug 23, 2018 80.41 80.41 78.34 78.47 544,390 -2.23(-2.76%)
Aug 22, 2018 81.78 82.11 80.44 80.70 442,877 -1.16(-1.42%)
Aug 21, 2018 80.77 82.91 80.77 81.86 638,130 +1.32(+1.64%)
Aug 20, 2018 80.37 81.11 80.26 80.55 344,976 +0.63(+0.79%)
Aug 17, 2018 78.76 80.28 77.98 79.91 539,140 +1.07(+1.36%)
Aug 16, 2018 77.85 79.12 77.55 78.84 572,353 +1.77(+2.29%)
Aug 15, 2018 77.60 77.68 75.89 77.07 510,134 -1.59(-2.02%)
Aug 14, 2018 78.96 79.31 78.45 78.66 577,883 -0.10(-0.13%)
Aug 13, 2018 79.64 79.72 78.10 78.76 709,343 -0.65(-0.82%)
Aug 10, 2018 79.44 80.16 78.10 79.41 411,070 -1.24(-1.53%)
Aug 09, 2018 81.14 81.20 80.41 80.65 456,446 -0.48(-0.59%)
Aug 08, 2018 81.36 81.86 80.56 81.13 640,764 -0.23(-0.29%)
Aug 07, 2018 81.81 83.09 81.32 81.36 490,120 +0.50(+0.62%)
Aug 06, 2018 79.97 80.97 79.19 80.86 886,335 +0.55(+0.68%)
Aug 03, 2018 80.13 80.88 79.61 80.31 611,421 -0.30(-0.37%)
Aug 02, 2018 79.69 81.07 79.30 80.61 740,332 -0.13(-0.16%)
Aug 01, 2018 80.99 81.28 80.34 80.73 741,530 -0.17(-0.21%)
Jul 31, 2018 81.47 81.71 80.39 80.90 795,723 -0.57(-0.70%)
Jul 30, 2018 81.79 82.45 81.47 81.48 439,922 +0.11(+0.13%)
Jul 27, 2018 83.10 83.27 81.07 81.37 623,239 -1.25(-1.51%)
Jul 26, 2018 83.66 84.31 80.37 82.62 1,163,292 +0.16(+0.20%)
Jul 25, 2018 83.07 84.36 81.66 82.45 536,195 -0.69(-0.83%)
Jul 24, 2018 83.46 84.45 82.83 83.15 757,369 +1.00(+1.21%)
Jul 23, 2018 81.66 81.61 82.15 428,510 +0.49(+0.60%)
Jul 20, 2018 81.58 82.10 81.01 81.66 479,567 -0.02(-0.02%)
Jul 19, 2018 82.39 82.42 81.32 81.67 449,860 -1.31(-1.58%)
Jul 18, 2018 81.53 83.06 81.42 82.98 454,560 +1.61(+1.97%)
Jul 17, 2018 80.61 81.57 80.39 81.38 281,949 +0.74(+0.91%)
Jul 16, 2018 80.87 81.61 80.38 80.64 451,608 -0.07(-0.09%)
Jul 13, 2018 80.31 81.35 79.95 80.71 364,115 +0.40(+0.50%)
Jul 12, 2018 81.06 82.08 79.94 80.31 361,746 -0.07(-0.09%)
Jul 11, 2018 80.72 81.09 79.69 80.38 362,970 -1.38(-1.69%)
Jul 10, 2018 82.01 83.04 81.05 81.76 540,224 +1.00(+1.23%)
Jul 09, 2018 80.02 80.87 79.31 80.77 459,942 +1.55(+1.96%)
Jul 06, 2018 78.79 79.70 77.84 79.22 360,434 +0.33(+0.42%)
Jul 05, 2018 78.97 79.19 78.11 78.88 554,300 +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.