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 (%)
May 29, 2009 29.47 29.54 28.42 29.11 1,307,472 +0.02(+0.05%)
May 28, 2009 29.26 29.76 28.39 29.09 1,416,107 +0.30(+1.04%)
May 27, 2009 28.53 29.93 28.53 28.79 1,971,196 +0.15(+0.53%)
May 26, 2009 27.05 28.89 26.71 28.64 1,175,233 +1.20(+4.38%)
May 22, 2009 28.03 28.33 27.43 27.44 862,150 -0.21(-0.78%)
May 21, 2009 28.40 28.56 27.31 27.65 1,104,454 -1.46(-5.03%)
May 20, 2009 28.81 30.33 28.81 29.12 2,064,719 +0.84(+2.98%)
May 19, 2009 27.54 28.99 27.28 28.27 1,267,731 +0.84(+3.07%)
May 18, 2009 25.77 27.43 25.60 27.43 1,339,836 +2.11(+8.35%)
May 15, 2009 25.78 26.29 25.04 25.31 1,276,602 -0.36(-1.40%)
May 14, 2009 25.32 26.08 24.34 25.67 1,633,055 +0.48(+1.92%)
May 13, 2009 27.12 27.12 25.01 25.19 1,744,431 -2.49(-9.00%)
May 12, 2009 28.17 28.17 26.50 27.68 1,170,875 +0.18(+0.67%)
May 11, 2009 28.05 28.18 27.15 27.50 1,741,184 -1.43(-4.95%)
May 08, 2009 28.13 29.34 27.82 28.93 932,235 +1.07(+3.85%)
May 07, 2009 29.32 29.49 27.31 27.86 1,479,645 -1.12(-3.86%)
May 06, 2009 29.14 29.34 27.97 28.98 1,164,549 +0.47(+1.64%)
May 05, 2009 29.08 29.43 27.77 28.51 1,990,652 -0.83(-2.82%)
May 04, 2009 28.02 29.46 28.02 29.34 1,658,791 +1.54(+5.54%)
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.