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 (%)
Jul 31, 2008 50.11 50.11 47.63 48.39 1,983,015 -2.13(-4.22%)
Jul 30, 2008 50.23 50.99 49.06 50.52 1,481,498 +0.46(+0.92%)
Jul 29, 2008 49.04 50.74 48.50 50.06 2,426,907 +2.22(+4.64%)
Jul 28, 2008 48.04 49.45 47.49 47.84 1,839,546 -0.28(-0.57%)
Jul 25, 2008 47.53 49.00 46.35 48.11 3,652,301 +4.28(+9.77%)
Jul 24, 2008 47.35 47.48 43.55 43.83 3,551,025 -3.40(-7.20%)
Jul 23, 2008 48.42 49.14 47.18 47.23 2,223,726 -1.61(-3.29%)
Jul 22, 2008 50.16 51.31 48.34 48.84 1,813,975 -1.53(-3.04%)
Jul 21, 2008 50.10 50.67 48.80 50.37 1,924,778 +0.53(+1.06%)
Jul 18, 2008 50.07 52.70 49.74 49.84 1,799,483 -0.82(-1.62%)
Jul 17, 2008 50.33 54.23 49.67 50.66 4,128,193 -4.34(-7.88%)
Jul 16, 2008 54.81 55.60 52.35 55.00 2,010,592 +0.48(+0.89%)
Jul 15, 2008 55.37 55.74 53.05 54.52 2,246,810 -1.36(-2.43%)
Jul 14, 2008 57.46 57.46 54.82 55.87 1,263,781 -0.67(-1.19%)
Jul 11, 2008 56.15 56.78 54.65 56.55 1,206,571 +0.07(+0.12%)
Jul 10, 2008 53.68 56.65 53.09 56.48 2,038,310 +2.94(+5.50%)
Jul 09, 2008 55.03 56.51 53.32 53.54 2,317,667 +0.82(+1.56%)
Jul 08, 2008 53.38 53.38 51.08 52.72 3,114,566 -0.73(-1.36%)
Jul 07, 2008 53.02 55.31 52.34 53.44 1,739,056 +0.50(+0.94%)
Jul 04, 2008 52.11 54.57 51.52 52.95 1,257,933 +0.00(+0.00%)
Jul 03, 2008 52.11 54.57 51.52 52.95 1,257,933 +0.51(+0.98%)
Jul 02, 2008 59.87 59.95 52.16 52.43 3,650,686 -7.41(-12.38%)
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.