Skip to main content

Reliance Inc (NY: RS )

277.42 -3.19 (-1.14%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 66.81 67.52 66.60 66.94 687,532 +0.09(+0.13%)
Oct 30, 2017 67.70 68.02 66.59 66.86 452,097 -1.32(-1.93%)
Oct 27, 2017 67.90 68.23 67.20 68.17 558,565 -0.15(-0.22%)
Oct 26, 2017 67.74 69.44 67.24 68.32 953,094 +2.02(+3.05%)
Oct 25, 2017 67.62 67.62 66.17 66.30 374,019 -1.24(-1.83%)
Oct 24, 2017 66.65 67.55 66.38 67.54 319,423 +1.03(+1.55%)
Oct 23, 2017 66.96 67.08 66.30 66.51 541,703 -0.68(-1.01%)
Oct 20, 2017 66.87 67.27 66.13 67.19 426,687 +1.02(+1.54%)
Oct 19, 2017 65.85 66.19 64.89 66.17 389,694 -0.01(-0.01%)
Oct 18, 2017 65.23 66.26 65.09 66.18 506,337 +0.97(+1.48%)
Oct 17, 2017 65.23 66.15 65.16 65.21 377,739 -0.26(-0.40%)
Oct 16, 2017 66.94 67.00 65.20 65.47 552,113 -1.20(-1.80%)
Oct 13, 2017 67.08 67.50 66.38 66.67 343,067 +0.79(+1.20%)
Oct 12, 2017 65.80 66.32 65.54 65.88 327,980 +0.00(+0.00%)
Oct 11, 2017 65.66 66.53 65.66 65.88 500,416 +0.30(+0.45%)
Oct 10, 2017 65.59 65.85 65.25 65.59 273,969 +0.16(+0.24%)
Oct 09, 2017 66.48 66.48 64.84 65.43 386,617 -1.05(-1.59%)
Oct 06, 2017 67.42 67.56 66.32 66.48 428,281 -1.25(-1.84%)
Oct 05, 2017 67.62 68.20 67.17 67.73 481,243 +0.52(+0.78%)
Oct 04, 2017 67.68 68.04 67.10 67.21 440,166 -0.47(-0.70%)
Oct 03, 2017 68.15 68.23 67.09 67.68 318,677 -0.29(-0.42%)
Oct 02, 2017 66.46 68.04 66.33 67.96 477,870 +1.60(+2.42%)
Sep 29, 2017 66.46 66.77 66.20 66.36 501,277 -0.08(-0.12%)
Sep 28, 2017 66.70 67.07 65.47 66.44 365,333 +0.14(+0.21%)
Sep 27, 2017 66.34 64.35 66.30 715,808 +1.53(+2.37%)
Sep 26, 2017 65.20 65.77 64.67 64.77 366,863 -0.18(-0.28%)
Sep 25, 2017 64.69 65.45 64.16 64.95 371,520 +0.17(+0.27%)
Sep 22, 2017 64.18 65.15 64.06 64.78 368,416 +0.18(+0.28%)
Sep 21, 2017 65.58 65.81 64.44 64.59 450,705 -1.25(-1.91%)
Sep 20, 2017 64.56 66.30 64.56 65.85 959,071 +1.52(+2.36%)
Sep 19, 2017 63.79 64.63 63.00 64.33 485,033 +0.61(+0.96%)
Sep 18, 2017 63.28 64.03 63.02 63.72 656,866 +0.60(+0.95%)
Sep 15, 2017 62.98 63.39 62.00 63.12 990,361 +0.02(+0.03%)
Sep 14, 2017 64.03 64.03 62.88 63.10 796,024 -1.25(-1.95%)
Sep 13, 2017 64.70 65.04 64.30 64.36 379,306 -0.81(-1.24%)
Sep 12, 2017 64.18 65.20 63.42 65.17 404,881 +1.09(+1.70%)
Sep 11, 2017 64.90 64.98 63.99 64.08 576,840 -0.39(-0.61%)
Sep 08, 2017 63.86 64.50 63.19 64.47 542,636 +0.36(+0.56%)
Sep 07, 2017 65.05 65.41 63.77 64.11 592,895 -0.86(-1.33%)
Sep 06, 2017 64.75 65.25 64.50 64.98 447,551 +0.47(+0.73%)
Sep 05, 2017 64.24 65.51 63.90 64.51 567,111 +0.59(+0.93%)
Sep 01, 2017 63.48 64.17 63.46 63.91 328,733 +0.82(+1.30%)
Aug 31, 2017 63.91 64.10 63.05 63.09 353,923 -0.37(-0.59%)
Aug 30, 2017 62.53 63.78 62.12 63.47 360,002 +0.81(+1.29%)
Aug 29, 2017 61.48 62.90 61.23 62.66 322,709 +0.59(+0.95%)
Aug 28, 2017 61.93 62.17 61.33 62.07 622,952 +0.31(+0.51%)
Aug 25, 2017 61.95 62.12 61.57 61.75 615,407 +0.18(+0.30%)
Aug 24, 2017 62.36 62.36 61.52 61.57 386,679 -0.67(-1.08%)
Aug 23, 2017 61.39 62.54 61.07 62.24 535,257 +0.48(+0.78%)
Aug 22, 2017 60.74 61.80 60.69 61.76 362,733 +1.30(+2.15%)
Aug 21, 2017 60.56 60.99 60.44 60.46 338,415 +0.08(+0.13%)
Aug 18, 2017 60.15 60.89 59.64 60.38 412,855 +0.17(+0.29%)
Aug 17, 2017 61.92 61.92 60.17 60.21 442,220 -2.13(-3.41%)
Aug 16, 2017 61.10 62.52 61.07 62.34 509,430 +1.62(+2.67%)
Aug 15, 2017 61.46 61.84 60.23 60.72 292,390 -0.59(-0.96%)
Aug 14, 2017 61.23 61.57 60.80 61.30 344,833 +0.50(+0.83%)
Aug 11, 2017 61.12 62.00 60.71 60.80 453,276 -1.00(-1.62%)
Aug 10, 2017 62.33 62.59 61.80 61.81 381,692 -0.81(-1.30%)
Aug 09, 2017 62.91 62.91 62.23 62.62 418,106 -0.54(-0.85%)
Aug 08, 2017 63.38 64.07 62.57 63.16 307,627 -0.22(-0.34%)
Aug 07, 2017 63.23 63.84 63.21 63.37 749,543 +0.63(+1.01%)
Aug 04, 2017 62.48 63.13 62.42 62.74 327,330 +0.40(+0.64%)
Aug 03, 2017 62.29 62.66 62.15 62.34 400,971 -0.01(-0.01%)
Aug 02, 2017 61.85 62.67 61.85 62.35 463,422 +0.10(+0.15%)
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.