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 28, 2010	34.90	35.77	34.46	34.90	911,009	-0.67(-1.88%)
May 27, 2010	34.59	35.59	34.55	35.57	1,422,952	+2.12(+6.33%)
May 26, 2010	33.87	34.94	33.21	33.45	1,559,478	-0.14(-0.43%)
May 25, 2010	31.68	33.68	31.35	33.60	2,069,633	+0.71(+2.14%)
May 24, 2010	33.16	34.10	32.87	32.89	1,438,227	-0.54(-1.61%)
May 21, 2010	31.31	34.13	31.31	33.43	1,724,946	+1.43(+4.48%)
May 20, 2010	32.16	33.21	31.97	32.00	1,427,156	-2.25(-6.58%)
May 19, 2010	33.89	34.87	33.32	34.25	1,541,889	+0.12(+0.36%)
May 18, 2010	35.50	35.96	34.03	34.13	949,289	-0.62(-1.79%)
May 17, 2010	35.55	35.57	33.54	34.75	1,036,395	-0.60(-1.70%)
May 14, 2010	35.35	36.02	34.40	35.35	1,435,138	-1.09(-3.00%)
May 13, 2010	36.48	37.58	36.21	36.44	1,137,142	-0.24(-0.66%)
May 12, 2010	36.32	36.94	36.05	36.68	1,406,066	+0.66(+1.83%)
May 11, 2010	36.68	36.81	35.94	36.02	1,422,169	-0.39(-1.08%)
May 10, 2010	36.27	36.55	36.14	36.42	1,467,311	+2.22(+6.50%)
May 07, 2010	34.88	35.64	33.54	34.20	2,197,266	-0.90(-2.57%)
May 06, 2010	35.09	37.09	32.87	35.10	263	-1.42(-3.88%)
May 05, 2010	36.70	37.43	35.35	36.52	3,008,989	-0.93(-2.47%)
May 04, 2010	37.17	37.74	36.81	37.44	2,024,858	-0.71(-1.85%)

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.