Indicators

Reliance Inc (NY: RS )

320.16 -1.96 (-0.61%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	29.46	29.53	28.42	29.10	1,307,589	+0.02(+0.05%)
May 28, 2009	29.26	29.76	28.38	29.09	1,416,234	+0.30(+1.04%)
May 27, 2009	28.53	29.92	28.53	28.79	1,971,372	+0.15(+0.54%)
May 26, 2009	27.04	28.89	26.71	28.64	1,175,338	+1.20(+4.38%)
May 22, 2009	28.03	28.33	27.43	27.43	862,227	-0.21(-0.78%)
May 21, 2009	28.40	28.55	27.31	27.65	1,104,553	-1.46(-5.03%)
May 20, 2009	28.81	30.32	28.81	29.11	2,064,903	+0.84(+2.98%)
May 19, 2009	27.54	28.99	27.28	28.27	1,267,844	+0.84(+3.07%)
May 18, 2009	25.76	27.43	25.60	27.43	1,339,956	+2.11(+8.35%)
May 15, 2009	25.78	26.29	25.04	25.31	1,276,716	-0.36(-1.40%)
May 14, 2009	25.32	26.08	24.34	25.67	1,633,202	+0.48(+1.92%)
May 13, 2009	27.11	27.11	25.01	25.19	1,744,588	-2.49(-9.00%)
May 12, 2009	28.17	28.17	26.50	27.68	1,170,980	+0.18(+0.67%)
May 11, 2009	28.05	28.18	27.15	27.50	1,741,340	-1.43(-4.95%)
May 08, 2009	28.12	29.34	27.82	28.93	932,318	+1.07(+3.85%)
May 07, 2009	29.32	29.49	27.30	27.86	1,479,778	-1.12(-3.86%)
May 06, 2009	29.14	29.34	27.97	28.97	1,164,653	+0.47(+1.64%)
May 05, 2009	29.08	29.43	27.76	28.51	1,990,830	-0.83(-2.82%)
May 04, 2009	28.02	29.46	28.02	29.33	1,658,939	+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.