Skip to main content

Reliance Inc (NY: RS )

286.14 +9.03 (+3.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 33.03 34.63 32.87 33.87 1,044,845 +0.46(+1.39%)
Nov 29, 2010 33.48 33.57 32.69 33.41 982,186 -0.31(-0.93%)
Nov 26, 2010 33.60 33.82 33.28 33.72 373,092 -0.18(-0.54%)
Nov 24, 2010 34.18 33.90 33.90 33.90 882,452 +0.03(+0.09%)
Nov 23, 2010 33.93 34.12 33.58 33.87 468,931 -0.70(-2.03%)
Nov 22, 2010 34.36 34.63 33.76 34.57 799,646 +0.05(+0.13%)
Nov 19, 2010 33.63 34.65 33.24 34.53 789,459 +0.73(+2.16%)
Nov 18, 2010 34.16 34.57 33.70 33.80 1,111,368 +0.24(+0.73%)
Nov 17, 2010 33.84 34.20 33.44 33.55 1,262,276 -0.23(-0.68%)
Nov 16, 2010 34.55 34.58 33.55 33.78 972,771 -1.13(-3.23%)
Nov 15, 2010 35.13 35.56 34.82 34.91 898,257 +0.11(+0.31%)
Nov 12, 2010 35.43 35.51 34.57 34.80 1,046,907 -0.88(-2.48%)
Nov 11, 2010 35.44 36.13 35.44 35.69 891,874 -0.16(-0.45%)
Nov 10, 2010 35.32 35.96 34.88 35.85 1,281,757 +0.65(+1.84%)
Nov 09, 2010 36.58 36.58 35.01 35.20 1,339,973 +0.21(+0.59%)
Nov 08, 2010 34.97 35.48 34.93 34.99 527,080 -0.11(-0.30%)
Nov 05, 2010 35.11 35.54 34.84 35.10 982,331 +0.05(+0.15%)
Nov 04, 2010 34.66 35.56 34.53 35.05 1,275,623 +1.12(+3.30%)
Nov 03, 2010 33.46 34.01 33.16 33.93 1,252,675 +0.53(+1.60%)
Nov 02, 2010 32.68 33.45 32.64 33.39 1,106,058 +1.12(+3.47%)
Nov 01, 2010 32.07 32.77 31.83 32.27 1,083,098 +0.38(+1.19%)
Oct 29, 2010 31.15 32.09 31.13 31.89 832,100 +0.67(+2.15%)
Oct 28, 2010 31.50 31.97 31.09 31.22 491,007 -0.04(-0.12%)
Oct 27, 2010 30.84 31.33 30.60 31.26 1,158,518 -0.47(-1.49%)
Oct 25, 2010 31.64 31.94 31.40 31.73 1,237,222 +0.46(+1.49%)
Oct 22, 2010 31.50 31.56 30.33 31.27 1,518,546 -0.25(-0.80%)
Oct 21, 2010 30.40 31.81 30.21 31.52 3,868,209 -0.84(-2.59%)
Oct 20, 2010 32.16 32.85 32.03 32.36 961,269 +0.43(+1.36%)
Oct 19, 2010 32.25 32.77 31.78 31.92 878,208 -1.11(-3.35%)
Oct 18, 2010 32.76 33.06 32.45 33.03 656,004 +0.29(+0.88%)
Oct 15, 2010 33.19 33.22 31.88 32.74 939,769 -0.12(-0.37%)
Oct 14, 2010 32.97 33.22 32.59 32.86 818,063 -0.18(-0.55%)
Oct 13, 2010 33.32 33.41 32.97 33.04 807,798 +0.09(+0.28%)
Oct 12, 2010 33.06 33.18 32.30 32.95 807,846 -0.25(-0.76%)
Oct 11, 2010 33.45 33.64 33.04 33.20 765,596 -0.24(-0.73%)
Oct 08, 2010 33.45 33.53 32.36 33.45 840,075 +1.10(+3.39%)
Oct 07, 2010 32.77 32.77 31.70 32.35 785,786 -0.21(-0.63%)
Oct 06, 2010 32.21 32.75 32.15 32.55 615,720 +0.34(+1.04%)
Oct 05, 2010 31.95 32.48 31.77 32.22 814,853 +0.66(+2.08%)
Oct 04, 2010 32.10 32.17 31.17 31.56 1,027,466 -0.59(-1.83%)
Oct 01, 2010 32.15 32.42 31.82 32.15 959,542 +0.50(+1.58%)
Sep 30, 2010 31.64 32.08 31.13 31.65 8,529 +0.27(+0.86%)
Sep 29, 2010 31.27 31.67 31.16 31.38 925,948 +0.02(+0.07%)
Sep 28, 2010 31.20 31.47 30.44 31.36 1,129,998 +0.11(+0.34%)
Sep 27, 2010 31.86 31.99 31.18 31.25 1,053,548 -0.62(-1.94%)
Sep 24, 2010 31.08 32.01 31.08 31.87 804,402 +1.26(+4.11%)
Sep 23, 2010 30.81 31.43 30.56 30.61 980,557 -0.58(-1.86%)
Sep 22, 2010 30.56 31.57 30.56 31.19 1,126,928 +0.57(+1.87%)
Sep 21, 2010 30.24 31.24 30.02 30.62 1,140,421 +0.23(+0.75%)
Sep 20, 2010 30.81 30.81 30.15 30.39 1,538,889 -0.36(-1.16%)
Sep 17, 2010 30.75 31.20 30.46 30.75 1,732,255 -0.19(-0.62%)
Sep 15, 2010 30.84 31.11 30.48 30.94 1,031,254 -0.31(-1.00%)
Sep 14, 2010 31.22 31.75 30.76 31.25 57,230 -0.21(-0.68%)
Sep 13, 2010 31.40 31.88 31.40 31.46 715,396 +0.51(+1.65%)
Sep 10, 2010 30.89 31.27 30.65 30.95 580,161 +0.09(+0.30%)
Sep 09, 2010 31.57 31.65 30.65 30.86 1,004,651 -0.26(-0.83%)
Sep 08, 2010 30.70 31.62 30.69 31.12 952,220 +0.53(+1.72%)
Sep 07, 2010 30.67 31.18 30.42 30.60 873,359 -0.32(-1.04%)
Sep 03, 2010 30.98 31.08 30.56 30.92 577,003 +0.55(+1.81%)
Sep 02, 2010 30.21 30.68 29.83 30.37 980,007 +0.05(+0.18%)
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.