Skip to main content

Reliance Inc (NY: RS )

286.14 +9.03 (+3.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 90.10 91.25 90.01 91.02 311,377 +0.70(+0.78%)
Sep 27, 2019 90.69 91.16 89.93 90.31 524,264 +0.09(+0.10%)
Sep 26, 2019 91.13 91.13 89.12 90.22 476,002 -1.29(-1.41%)
Sep 25, 2019 89.55 91.75 89.55 91.51 813,193 +1.69(+1.88%)
Sep 24, 2019 92.19 92.41 89.32 89.82 1,084,244 -2.67(-2.88%)
Sep 23, 2019 91.20 93.43 90.62 92.49 380,090 +0.73(+0.80%)
Sep 20, 2019 94.47 94.55 91.65 91.76 1,300,259 -2.79(-2.96%)
Sep 19, 2019 93.83 95.62 93.50 94.55 555,248 +0.35(+0.37%)
Sep 18, 2019 93.79 94.34 93.23 94.20 318,980 -0.16(-0.17%)
Sep 17, 2019 92.64 94.61 92.23 94.37 565,397 +0.70(+0.75%)
Sep 16, 2019 93.46 94.73 92.44 93.67 509,681 -0.77(-0.81%)
Sep 13, 2019 95.87 95.87 94.40 94.43 308,558 -0.31(-0.33%)
Sep 12, 2019 94.58 95.30 93.78 94.74 393,031 +0.37(+0.39%)
Sep 11, 2019 94.52 94.52 92.95 94.38 418,708 +0.27(+0.29%)
Sep 10, 2019 91.63 94.16 90.71 94.10 469,057 +2.43(+2.65%)
Sep 09, 2019 92.10 92.36 91.15 91.67 497,152 +0.27(+0.30%)
Sep 06, 2019 92.82 93.10 91.31 91.40 674,382 -0.08(-0.09%)
Sep 05, 2019 91.61 93.32 91.15 91.48 677,289 +0.96(+1.06%)
Sep 04, 2019 89.46 90.54 89.28 90.52 568,102 +2.29(+2.60%)
Sep 03, 2019 87.96 88.32 86.99 88.23 417,585 -0.57(-0.64%)
Aug 30, 2019 89.98 89.98 88.55 88.80 655,878 -0.33(-0.37%)
Aug 29, 2019 88.13 89.63 88.13 89.13 584,168 +1.97(+2.26%)
Aug 28, 2019 86.01 87.52 85.33 87.15 305,020 +0.84(+0.97%)
Aug 27, 2019 87.77 87.77 86.29 86.31 851,653 -1.16(-1.33%)
Aug 26, 2019 87.80 88.09 87.04 87.47 542,035 +0.19(+0.22%)
Aug 23, 2019 88.78 89.63 86.98 87.28 511,234 -2.00(-2.24%)
Aug 22, 2019 90.12 90.31 89.04 89.28 471,081 -0.36(-0.40%)
Aug 21, 2019 90.54 90.54 89.17 89.64 579,541 -0.04(-0.04%)
Aug 20, 2019 89.80 90.68 89.33 89.67 599,800 -0.67(-0.74%)
Aug 19, 2019 90.25 90.86 90.07 90.34 303,385 +1.21(+1.36%)
Aug 16, 2019 87.86 89.36 87.86 89.13 1,328,837 +1.63(+1.86%)
Aug 15, 2019 87.84 88.13 86.80 87.50 483,893 +0.12(+0.14%)
Aug 14, 2019 87.92 88.57 87.03 87.38 651,766 -2.75(-3.05%)
Aug 13, 2019 88.58 91.39 88.14 90.13 530,215 +1.60(+1.81%)
Aug 12, 2019 89.41 89.46 88.00 88.54 521,051 -0.84(-0.93%)
Aug 09, 2019 90.22 90.42 89.11 89.37 644,451 -1.62(-1.78%)
Aug 08, 2019 89.86 91.30 89.61 90.99 689,062 +2.06(+2.32%)
Aug 07, 2019 87.75 89.04 86.90 88.93 492,596 -0.14(-0.15%)
Aug 06, 2019 87.86 89.08 86.95 89.06 546,966 +1.31(+1.49%)
Aug 05, 2019 87.41 88.01 86.77 87.75 593,707 -1.15(-1.30%)
Aug 02, 2019 89.07 89.71 88.00 88.91 439,838 -0.88(-0.98%)
Aug 01, 2019 90.49 91.08 88.85 89.79 584,899 -0.97(-1.07%)
Jul 31, 2019 91.47 91.84 90.03 90.76 989,371 -0.71(-0.77%)
Jul 30, 2019 91.09 91.97 91.04 91.47 614,162 -0.53(-0.57%)
Jul 29, 2019 93.16 93.26 91.92 92.00 655,306 -1.53(-1.64%)
Jul 26, 2019 92.00 95.57 91.41 93.53 883,532 +1.73(+1.89%)
Jul 25, 2019 87.07 92.21 86.75 91.80 1,527,830 +7.26(+8.58%)
Jul 24, 2019 84.25 84.89 83.51 84.54 669,806 -0.35(-0.42%)
Jul 23, 2019 85.24 86.31 84.87 84.89 549,270 +0.15(+0.18%)
Jul 22, 2019 84.85 85.41 84.07 84.74 360,741 +0.02(+0.02%)
Jul 19, 2019 84.29 85.47 83.59 84.72 286,875 +0.84(+1.01%)
Jul 18, 2019 83.80 84.39 83.32 83.88 282,807 +0.41(+0.49%)
Jul 17, 2019 84.68 84.94 83.43 83.47 515,965 -1.23(-1.45%)
Jul 16, 2019 83.88 85.60 83.73 84.69 478,060 +0.82(+0.97%)
Jul 15, 2019 84.02 84.22 82.89 83.88 593,383 +0.48(+0.58%)
Jul 12, 2019 82.83 83.52 82.56 83.40 1,314,230 +0.94(+1.13%)
Jul 11, 2019 82.82 83.01 82.05 82.46 373,713 -0.61(-0.73%)
Jul 10, 2019 84.51 84.78 82.96 83.07 302,186 -0.74(-0.89%)
Jul 09, 2019 83.17 83.92 82.05 83.81 617,885 -0.09(-0.11%)
Jul 08, 2019 85.02 85.53 83.71 83.90 315,017 -1.40(-1.64%)
Jul 05, 2019 84.97 85.41 83.16 85.30 277,404 -0.41(-0.48%)
Jul 03, 2019 86.11 86.35 85.38 85.71 239,962 -0.16(-0.19%)
Jul 02, 2019 86.58 86.58 85.40 85.88 643,779 -0.86(-0.99%)
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.