Skip to main content

Reliance Inc (NY: RS )

277.91 -2.70 (-0.96%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 33.04 34.64 32.87 33.88 1,044,751 +0.46(+1.39%)
Nov 29, 2010 33.49 33.57 32.69 33.41 982,098 -0.31(-0.93%)
Nov 26, 2010 33.60 33.82 33.28 33.72 373,059 -0.18(-0.54%)
Nov 24, 2010 34.18 33.91 33.91 33.91 882,372 +0.03(+0.09%)
Nov 23, 2010 33.94 34.13 33.59 33.88 468,889 -0.70(-2.03%)
Nov 22, 2010 34.36 34.63 33.76 34.58 799,574 +0.05(+0.13%)
Nov 19, 2010 33.63 34.65 33.24 34.53 789,388 +0.73(+2.16%)
Nov 18, 2010 34.16 34.58 33.70 33.80 1,111,268 +0.24(+0.73%)
Nov 17, 2010 33.84 34.21 33.44 33.55 1,262,163 -0.23(-0.68%)
Nov 16, 2010 34.55 34.58 33.55 33.78 972,684 -1.13(-3.23%)
Nov 15, 2010 35.13 35.57 34.83 34.91 898,176 +0.11(+0.31%)
Nov 12, 2010 35.44 35.51 34.57 34.80 1,046,813 -0.88(-2.48%)
Nov 11, 2010 35.45 36.13 35.45 35.69 891,794 -0.16(-0.45%)
Nov 10, 2010 35.32 35.96 34.88 35.85 1,281,642 +0.65(+1.84%)
Nov 09, 2010 36.59 36.59 35.01 35.20 1,339,853 +0.21(+0.59%)
Nov 08, 2010 34.97 35.48 34.93 35.00 527,033 -0.11(-0.30%)
Nov 05, 2010 35.11 35.54 34.84 35.10 982,243 +0.05(+0.15%)
Nov 04, 2010 34.67 35.56 34.53 35.05 1,275,509 +1.12(+3.30%)
Nov 03, 2010 33.46 34.01 33.16 33.93 1,252,563 +0.53(+1.60%)
Nov 02, 2010 32.69 33.45 32.64 33.40 1,105,959 +1.12(+3.47%)
Nov 01, 2010 32.07 32.77 31.83 32.27 1,083,001 +0.38(+1.19%)
Oct 29, 2010 31.15 32.09 31.13 31.89 832,026 +0.67(+2.15%)
Oct 28, 2010 31.50 31.97 31.09 31.22 490,963 -0.04(-0.12%)
Oct 27, 2010 30.84 31.34 30.60 31.26 1,158,415 -0.47(-1.49%)
Oct 25, 2010 31.64 31.94 31.41 31.73 1,237,111 +0.46(+1.49%)
Oct 22, 2010 31.50 31.56 30.33 31.27 1,518,410 -0.25(-0.80%)
Oct 21, 2010 30.41 31.82 30.22 31.52 3,867,862 -0.84(-2.59%)
Oct 20, 2010 32.16 32.85 32.03 32.36 961,183 +0.43(+1.36%)
Oct 19, 2010 32.25 32.77 31.78 31.92 878,129 -1.11(-3.35%)
Oct 18, 2010 32.76 33.06 32.46 33.03 655,945 +0.29(+0.88%)
Oct 15, 2010 33.20 33.22 31.89 32.74 939,684 -0.12(-0.37%)
Oct 14, 2010 32.98 33.23 32.59 32.86 817,989 -0.18(-0.55%)
Oct 13, 2010 33.32 33.42 32.98 33.04 807,726 +0.09(+0.28%)
Oct 12, 2010 33.07 33.18 32.31 32.95 807,774 -0.25(-0.76%)
Oct 11, 2010 33.45 33.64 33.04 33.20 765,527 -0.24(-0.73%)
Oct 08, 2010 33.45 33.53 32.37 33.45 840,000 +1.10(+3.39%)
Oct 07, 2010 32.77 32.77 31.70 32.35 785,715 -0.21(-0.63%)
Oct 06, 2010 32.21 32.75 32.15 32.56 615,665 +0.34(+1.04%)
Oct 05, 2010 31.95 32.48 31.77 32.22 814,780 +0.66(+2.08%)
Oct 04, 2010 32.11 32.18 31.17 31.57 1,027,374 -0.59(-1.83%)
Oct 01, 2010 32.15 32.42 31.82 32.15 959,456 +0.50(+1.58%)
Sep 30, 2010 31.65 32.08 31.13 31.65 8,529 +0.27(+0.86%)
Sep 29, 2010 31.27 31.67 31.16 31.38 925,865 +0.02(+0.07%)
Sep 28, 2010 31.20 31.47 30.45 31.36 1,129,897 +0.11(+0.34%)
Sep 27, 2010 31.86 31.99 31.18 31.25 1,053,454 -0.62(-1.94%)
Sep 24, 2010 31.08 32.01 31.08 31.87 804,330 +1.26(+4.11%)
Sep 23, 2010 30.81 31.44 30.56 30.61 980,469 -0.58(-1.86%)
Sep 22, 2010 30.56 31.57 30.56 31.19 1,126,827 +0.57(+1.87%)
Sep 21, 2010 30.24 31.24 30.03 30.62 1,140,318 +0.23(+0.75%)
Sep 20, 2010 30.81 30.81 30.15 30.39 1,538,751 -0.36(-1.16%)
Sep 17, 2010 30.75 31.21 30.46 30.75 1,732,100 -0.19(-0.62%)
Sep 15, 2010 30.84 31.11 30.48 30.94 1,031,161 -0.31(-1.00%)
Sep 14, 2010 31.22 31.76 30.76 31.25 57,225 -0.21(-0.68%)
Sep 13, 2010 31.40 31.89 31.40 31.47 715,331 +0.51(+1.65%)
Sep 10, 2010 30.90 31.27 30.65 30.96 580,109 +0.09(+0.30%)
Sep 09, 2010 31.57 31.65 30.65 30.86 1,004,561 -0.26(-0.83%)
Sep 08, 2010 30.70 31.62 30.69 31.12 952,134 +0.53(+1.72%)
Sep 07, 2010 30.67 31.18 30.42 30.60 873,280 -0.32(-1.03%)
Sep 03, 2010 30.99 31.08 30.57 30.92 576,951 +0.55(+1.81%)
Sep 02, 2010 30.22 30.68 29.84 30.37 979,920 +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.