Indicators

Reliance Inc (NY: RS )

281.08 -5.06 (-1.77%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	28.95	29.02	27.92	28.60	1,330,688	+0.02(+0.05%)
May 28, 2009	28.75	29.24	27.89	28.58	1,441,252	+0.37(+1.31%)
May 27, 2009	27.96	29.33	27.96	28.22	2,011,548	+0.15(+0.53%)
May 26, 2009	26.50	28.31	26.17	28.07	1,199,291	+1.18(+4.38%)
May 22, 2009	27.47	27.77	26.88	26.89	879,799	-0.21(-0.78%)
May 21, 2009	27.83	27.98	26.77	27.10	1,127,063	-1.43(-5.03%)
May 20, 2009	28.23	29.72	28.23	28.53	2,106,986	+0.83(+2.98%)
May 19, 2009	26.99	28.41	26.74	27.71	1,293,683	+0.83(+3.07%)
May 18, 2009	25.25	26.88	25.08	26.88	1,367,264	+2.07(+8.35%)
May 15, 2009	25.27	25.76	24.54	24.81	1,302,736	-0.35(-1.40%)
May 14, 2009	24.81	25.56	23.85	25.16	1,666,486	+0.47(+1.92%)
May 13, 2009	26.57	26.57	24.51	24.69	1,780,142	-2.44(-9.00%)
May 12, 2009	27.61	27.61	25.97	27.13	1,194,844	+0.18(+0.67%)
May 11, 2009	27.49	27.62	26.61	26.95	1,776,828	-1.40(-4.95%)
May 08, 2009	27.56	28.76	27.26	28.35	951,319	+1.05(+3.85%)
May 07, 2009	28.73	28.90	26.76	27.30	1,509,935	-1.10(-3.86%)
May 06, 2009	28.55	28.76	27.41	28.40	1,188,388	+0.46(+1.64%)
May 05, 2009	28.50	28.84	27.21	27.94	2,031,403	-0.81(-2.82%)
May 04, 2009	27.46	28.87	27.46	28.75	1,692,748	+1.51(+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.