Skip to main content

Reliance Inc (NY: RS )

333.38 -3.52 (-1.05%)
Streaming Delayed Price Updated: 2:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 102.42 103.93 101.69 103.17 436,621 +0.27(+0.26%)
Oct 29, 2020 99.79 103.93 99.40 102.90 470,499 +2.24(+2.23%)
Oct 28, 2020 100.58 102.16 100.33 100.66 458,564 -2.41(-2.34%)
Oct 27, 2020 101.50 104.46 101.29 103.07 504,566 +0.94(+0.92%)
Oct 26, 2020 104.15 104.74 101.92 102.14 388,375 -3.16(-3.00%)
Oct 23, 2020 106.58 106.61 104.42 105.30 396,054 +0.47(+0.45%)
Oct 22, 2020 102.23 105.22 101.28 104.83 546,573 -1.19(-1.13%)
Oct 21, 2020 106.27 107.49 106.02 106.02 336,245 -0.23(-0.21%)
Oct 20, 2020 107.47 108.85 106.08 106.25 371,880 -0.15(-0.14%)
Oct 19, 2020 107.37 109.01 105.82 106.40 607,514 -0.80(-0.74%)
Oct 16, 2020 107.24 108.25 106.46 107.19 312,174 +0.03(+0.03%)
Oct 15, 2020 104.80 107.30 104.75 107.16 247,026 +0.82(+0.77%)
Oct 14, 2020 106.57 107.55 105.98 106.34 190,192 +0.18(+0.17%)
Oct 13, 2020 105.48 106.90 104.51 106.16 222,258 -0.41(-0.38%)
Oct 12, 2020 106.14 107.70 105.63 106.57 177,751 +0.79(+0.74%)
Oct 09, 2020 107.01 107.51 105.51 105.78 204,312 -0.24(-0.22%)
Oct 08, 2020 104.12 106.03 103.74 106.02 220,127 +2.41(+2.32%)
Oct 07, 2020 102.52 104.11 100.84 103.61 272,216 +2.77(+2.75%)
Oct 06, 2020 103.25 103.94 100.70 100.84 342,347 -1.70(-1.66%)
Oct 05, 2020 101.40 103.42 101.30 102.54 274,584 +2.22(+2.22%)
Oct 02, 2020 97.38 101.33 97.38 100.32 276,783 +1.16(+1.17%)
Oct 01, 2020 97.03 99.73 96.90 99.16 462,420 +2.57(+2.66%)
Sep 30, 2020 96.61 98.13 95.97 96.59 411,708 -0.09(-0.09%)
Sep 29, 2020 98.28 98.86 96.64 96.67 230,517 -2.03(-2.05%)
Sep 28, 2020 99.16 100.27 98.04 98.70 197,601 +1.56(+1.61%)
Sep 25, 2020 95.61 97.49 95.09 97.14 158,041 +0.68(+0.71%)
Sep 24, 2020 95.21 98.10 94.64 96.46 273,986 +1.09(+1.14%)
Sep 23, 2020 95.20 97.33 95.09 95.37 333,434 -0.04(-0.04%)
Sep 22, 2020 95.94 97.02 94.64 95.41 335,013 -0.44(-0.45%)
Sep 21, 2020 98.78 98.95 94.66 95.84 316,473 -5.06(-5.02%)
Sep 18, 2020 102.36 103.35 100.13 100.91 765,803 -0.83(-0.82%)
Sep 17, 2020 99.76 102.56 98.36 101.74 286,519 +1.01(+1.01%)
Sep 16, 2020 100.94 102.14 100.30 100.73 544,477 +0.04(+0.04%)
Sep 15, 2020 101.11 102.04 100.50 100.69 198,389 +0.28(+0.28%)
Sep 14, 2020 100.13 100.47 99.05 100.41 328,247 +1.01(+1.02%)
Sep 11, 2020 98.77 100.10 97.68 99.39 532,544 +0.80(+0.81%)
Sep 10, 2020 100.77 100.79 98.54 98.60 294,133 -1.55(-1.55%)
Sep 09, 2020 98.92 101.90 98.78 100.15 333,394 +1.83(+1.86%)
Sep 08, 2020 100.64 100.84 98.29 98.32 299,031 -3.86(-3.78%)
Sep 04, 2020 102.93 103.60 100.96 102.18 436,304 +0.93(+0.92%)
Sep 03, 2020 102.84 104.66 100.83 101.26 346,374 -2.15(-2.08%)
Sep 02, 2020 101.05 103.59 100.17 103.41 346,931 +2.11(+2.08%)
Sep 01, 2020 99.45 101.42 98.96 101.29 292,505 +2.03(+2.04%)
Aug 31, 2020 101.03 101.26 99.20 99.27 470,839 -1.33(-1.32%)
Aug 28, 2020 100.25 100.96 99.46 100.59 281,748 +0.69(+0.69%)
Aug 27, 2020 100.24 100.62 99.45 99.90 292,597 +0.27(+0.27%)
Aug 26, 2020 99.00 99.90 98.58 99.64 264,451 +0.39(+0.39%)
Aug 25, 2020 100.02 100.68 98.34 99.25 228,123 -0.89(-0.89%)
Aug 24, 2020 98.95 100.24 98.18 100.14 260,321 +2.18(+2.22%)
Aug 21, 2020 98.80 99.41 97.71 97.96 577,231 -1.70(-1.71%)
Aug 20, 2020 97.95 100.54 97.69 99.67 570,957 +0.59(+0.59%)
Aug 19, 2020 100.06 101.29 98.95 99.08 251,014 -1.42(-1.41%)
Aug 18, 2020 101.27 102.11 100.34 100.50 241,743 -0.45(-0.44%)
Aug 17, 2020 100.83 102.14 100.48 100.94 1,169,863 +0.30(+0.30%)
Aug 14, 2020 99.55 101.77 99.39 100.64 295,482 +0.62(+0.62%)
Aug 13, 2020 100.48 100.89 99.54 100.02 199,454 -1.09(-1.08%)
Aug 12, 2020 101.77 101.86 100.19 101.11 276,233 +0.40(+0.39%)
Aug 11, 2020 101.39 102.98 100.29 100.71 499,365 +0.36(+0.36%)
Aug 10, 2020 98.61 100.62 98.51 100.36 283,610 +2.35(+2.40%)
Aug 07, 2020 95.62 98.15 94.65 98.00 284,991 +1.73(+1.80%)
Aug 06, 2020 96.28 96.87 95.91 96.27 359,755 -0.46(-0.48%)
Aug 05, 2020 97.74 98.60 96.56 96.73 200,380 +0.68(+0.71%)
Aug 04, 2020 97.25 97.44 95.06 96.06 260,987 +0.92(+0.97%)
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.