Skip to main content

Reliance Inc (NY: RS )

334.45 -2.45 (-0.73%)
Streaming Delayed Price Updated: 3:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 17.73 17.98 16.79 16.96 0 -0.33(-1.91%)
Jan 29, 2009 17.65 17.67 16.90 17.29 2,951,237 -0.64(-3.55%)
Jan 28, 2009 16.82 18.37 16.63 17.92 2,789,334 +1.57(+9.61%)
Jan 27, 2009 15.53 16.56 15.52 16.35 2,087,312 +1.04(+6.81%)
Jan 26, 2009 15.94 16.72 14.97 15.31 1,449,065 -0.45(-2.87%)
Jan 23, 2009 14.76 16.37 14.57 15.76 0 +0.38(+2.44%)
Jan 22, 2009 15.25 15.98 14.83 15.38 1,664,875 -0.47(-2.95%)
Jan 21, 2009 14.57 15.88 14.52 15.85 1,630,469 +1.51(+10.52%)
Jan 20, 2009 15.20 15.65 14.20 14.34 1,399,517 -1.18(-7.60%)
Jan 16, 2009 15.90 16.14 14.65 15.52 0 -0.07(-0.44%)
Jan 15, 2009 14.63 15.78 13.98 15.59 2,116,031 +0.61(+4.09%)
Jan 14, 2009 15.78 16.04 14.83 14.98 1,658,305 -1.40(-8.56%)
Jan 13, 2009 16.11 16.53 15.38 16.38 1,110,948 +0.51(+3.19%)
Jan 12, 2009 17.78 17.78 15.61 15.88 2,457,210 -2.05(-11.45%)
Jan 09, 2009 19.24 19.43 17.78 17.93 2,974,393 -1.22(-6.36%)
Jan 08, 2009 18.37 19.23 18.14 19.15 2,872,289 +0.74(+4.04%)
Jan 07, 2009 18.47 18.94 17.97 18.40 3,624,812 -0.38(-2.04%)
Jan 06, 2009 17.57 19.12 17.44 18.79 3,412,164 +1.54(+8.93%)
Jan 05, 2009 16.60 17.52 16.25 17.25 2,185,722 +0.65(+3.92%)
Jan 02, 2009 15.35 16.65 15.25 16.60 0 +1.32(+8.63%)
Jan 01, 2009 15.19 15.67 15.14 15.28 0 +0.00(+0.00%)
Dec 31, 2008 15.19 15.67 15.14 15.28 1,009,427 +0.18(+1.22%)
Dec 30, 2008 14.86 15.09 14.32 15.09 1,274,891 +0.43(+2.93%)
Dec 29, 2008 15.32 15.32 14.51 14.66 1,147,347 -0.34(-2.25%)
Dec 26, 2008 14.63 15.08 14.44 15.00 0 +0.44(+3.00%)
Dec 24, 2008 14.92 14.92 14.39 14.57 315,439 -0.21(-1.40%)
Dec 23, 2008 14.83 15.09 14.21 14.77 1,872,057 +0.15(+1.00%)
Dec 22, 2008 16.20 16.23 14.17 14.63 1,566,750 -1.53(-9.48%)
Dec 19, 2008 16.51 16.83 15.86 16.16 2,797,837 -0.28(-1.72%)
Dec 18, 2008 18.39 18.59 16.12 16.44 2,085,559 -1.88(-10.28%)
Dec 17, 2008 17.98 19.38 17.55 18.33 1,951,558 -0.11(-0.58%)
Dec 16, 2008 16.98 18.43 16.63 18.43 1,869,437 +1.62(+9.61%)
Dec 15, 2008 17.78 18.32 16.46 16.82 2,082,041 -0.70(-4.02%)
Dec 12, 2008 15.58 17.71 15.58 17.52 0 +0.73(+4.33%)
Dec 11, 2008 17.92 18.46 16.50 16.79 2,025,861 -1.23(-6.84%)
Dec 10, 2008 16.20 18.03 16.00 18.03 2,857,478 +2.17(+13.67%)
Dec 09, 2008 15.76 16.75 15.02 15.86 2,636,627 -0.18(-1.10%)
Dec 08, 2008 14.37 16.25 14.37 16.04 2,141,755 +2.20(+15.89%)
Dec 05, 2008 12.97 13.86 12.34 13.84 0 +0.74(+5.61%)
Dec 04, 2008 12.60 13.49 12.57 13.10 2,963,022 +0.25(+1.97%)
Dec 03, 2008 12.44 13.43 12.32 12.85 3,373,076 -0.72(-5.31%)
Dec 02, 2008 13.41 14.41 13.10 13.57 2,862,296 +0.57(+4.36%)
Dec 01, 2008 15.09 15.16 13.00 13.00 2,683,735 -2.80(-17.70%)
Nov 28, 2008 15.63 15.82 15.12 15.80 594,970 -0.06(-0.39%)
Nov 26, 2008 13.84 15.90 13.54 15.86 2,043,263 +1.82(+12.99%)
Nov 25, 2008 12.45 14.20 12.17 14.04 2,435,734 +1.82(+14.86%)
Nov 24, 2008 11.55 12.53 11.35 12.22 2,458,109 +0.92(+8.14%)
Nov 21, 2008 10.44 11.30 9.953 11.30 2,758,699 +1.62(+16.79%)
Nov 20, 2008 11.56 11.91 9.639 9.677 2,702,390 -2.17(-18.31%)
Nov 19, 2008 13.18 13.70 11.85 11.85 2,110,155 -1.69(-12.46%)
Nov 18, 2008 13.87 14.21 13.06 13.53 1,916,410 -0.23(-1.67%)
Nov 17, 2008 14.38 14.57 13.58 13.76 1,907,243 -0.80(-5.47%)
Nov 14, 2008 15.86 15.86 14.17 14.56 0 -1.52(-9.44%)
Nov 13, 2008 14.39 16.07 13.20 16.07 2,411,411 +1.92(+13.53%)
Nov 12, 2008 15.24 15.58 14.07 14.16 2,670,547 -1.56(-9.90%)
Nov 11, 2008 16.65 16.86 15.35 15.71 1,583,929 -1.21(-7.15%)
Nov 10, 2008 17.74 18.30 16.33 16.93 1,838,557 -0.24(-1.38%)
Nov 07, 2008 16.84 17.96 16.39 17.16 0 +0.69(+4.19%)
Nov 06, 2008 18.08 18.33 16.29 16.47 1,957,023 -1.85(-10.12%)
Nov 05, 2008 20.55 20.84 18.22 18.33 2,220,901 -2.57(-12.28%)
Nov 04, 2008 20.86 21.56 20.33 20.89 2,814,971 +0.64(+3.18%)
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.