Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 36.23 38.39 36.23 38.36 1,396,974 +3.77(+10.88%)
Nov 29, 2011 34.58 35.07 34.09 34.60 603,056 +0.19(+0.54%)
Nov 28, 2011 34.59 35.10 34.10 34.41 914,604 +1.52(+4.61%)
Nov 25, 2011 32.81 33.30 32.70 32.90 334,884 +0.04(+0.12%)
Nov 23, 2011 33.70 33.70 32.57 32.86 955,528 -1.33(-3.90%)
Nov 22, 2011 34.10 34.34 33.38 34.19 1,484,230 +0.08(+0.23%)
Nov 21, 2011 33.32 34.34 33.32 34.11 1,413,138 -0.22(-0.64%)
Nov 18, 2011 34.04 34.77 33.62 34.33 965,733 +0.63(+1.87%)
Nov 17, 2011 34.77 35.28 33.40 33.70 766,779 -1.07(-3.07%)
Nov 16, 2011 35.41 35.75 34.63 34.77 1,036,005 -1.29(-3.57%)
Nov 15, 2011 35.22 36.37 35.04 36.05 676,147 +0.57(+1.60%)
Nov 14, 2011 35.17 35.64 34.83 35.48 703,907 +0.23(+0.64%)
Nov 11, 2011 34.50 35.68 34.34 35.26 537,126 +1.39(+4.12%)
Nov 10, 2011 33.89 34.07 33.11 33.86 840,234 +0.57(+1.71%)
Nov 09, 2011 34.13 34.42 33.04 33.29 826,791 -2.11(-5.96%)
Nov 08, 2011 35.49 36.08 34.94 35.40 704,554 +0.16(+0.46%)
Nov 07, 2011 35.54 36.05 34.61 35.24 636,586 -0.22(-0.62%)
Nov 04, 2011 34.39 35.72 34.33 35.46 1,083,518 +0.60(+1.72%)
Nov 03, 2011 34.66 35.09 33.60 34.86 889,131 +0.78(+2.29%)
Nov 02, 2011 33.91 34.38 33.49 34.08 1,192,512 +1.24(+3.77%)
Nov 01, 2011 32.50 33.58 32.09 32.84 1,242,836 -1.58(-4.59%)
Oct 31, 2011 35.17 35.17 33.86 34.42 1,305,356 -1.40(-3.91%)
Oct 28, 2011 35.58 36.37 35.09 35.82 827,721 +0.08(+0.22%)
Oct 27, 2011 34.58 36.38 33.04 35.75 1,059,566 +3.55(+11.03%)
Oct 26, 2011 32.41 32.58 30.92 32.19 861,144 +0.59(+1.87%)
Oct 25, 2011 32.69 32.69 31.51 31.60 520,935 -1.42(-4.29%)
Oct 24, 2011 31.84 33.35 31.84 33.02 596,494 +1.46(+4.64%)
Oct 21, 2011 31.26 31.88 30.84 31.56 384,309 +0.86(+2.79%)
Oct 20, 2011 30.08 30.79 29.43 30.70 575,296 +0.55(+1.81%)
Oct 19, 2011 30.68 30.86 30.01 30.15 736,104 -0.65(-2.12%)
Oct 18, 2011 29.45 31.00 29.27 30.81 1,240,087 +1.20(+4.05%)
Oct 17, 2011 30.78 30.84 29.48 29.61 502,253 -1.39(-4.50%)
Oct 14, 2011 31.03 31.21 30.35 31.00 484,497 +0.53(+1.74%)
Oct 13, 2011 30.20 30.78 29.51 30.47 562,527 -0.09(-0.31%)
Oct 12, 2011 29.94 31.14 29.85 30.57 734,634 +0.97(+3.26%)
Oct 11, 2011 29.20 29.97 28.95 29.60 397,272 +0.02(+0.05%)
Oct 10, 2011 28.99 29.59 28.88 29.59 398,849 +1.46(+5.21%)
Oct 07, 2011 29.25 29.37 27.64 28.12 638,559 -0.92(-3.17%)
Oct 06, 2011 28.84 29.28 28.63 29.04 803,744 +1.06(+3.79%)
Oct 05, 2011 25.89 28.17 25.45 27.98 1,560,635 +2.08(+8.03%)
Oct 04, 2011 24.73 25.95 24.22 25.90 1,597,468 +0.94(+3.78%)
Oct 03, 2011 26.05 26.70 24.76 24.96 1,189,356 -1.53(-5.79%)
Sep 30, 2011 26.83 27.23 26.42 26.49 542,517 -1.00(-3.65%)
Sep 29, 2011 28.11 28.30 26.63 27.50 644,046 +0.20(+0.74%)
Sep 28, 2011 29.21 29.29 27.08 27.29 992,485 -1.85(-6.34%)
Sep 27, 2011 28.48 30.14 28.39 29.14 1,023,458 +1.56(+5.65%)
Sep 26, 2011 27.40 27.64 26.00 27.58 589,469 +0.96(+3.60%)
Sep 23, 2011 25.88 27.11 25.88 26.62 592,417 +0.39(+1.48%)
Sep 22, 2011 27.26 27.44 25.51 26.24 1,021,963 -2.12(-7.47%)
Sep 21, 2011 29.59 29.59 28.35 28.35 693,008 -1.33(-4.49%)
Sep 20, 2011 30.88 31.09 29.68 29.69 585,928 -1.13(-3.67%)
Sep 19, 2011 30.83 30.97 30.19 30.82 787,336 -0.79(-2.51%)
Sep 16, 2011 32.07 32.30 31.23 31.61 810,611 -0.31(-0.98%)
Sep 15, 2011 31.80 32.07 31.42 31.92 700,749 +0.46(+1.46%)
Sep 14, 2011 31.27 31.85 30.40 31.46 918,962 +0.48(+1.53%)
Sep 13, 2011 30.18 31.11 29.58 30.99 1,098,629 +1.00(+3.32%)
Sep 12, 2011 29.60 30.42 29.23 29.99 736,770 +0.00(+0.00%)
Sep 09, 2011 30.56 30.85 29.80 29.99 661,428 -0.96(-3.10%)
Sep 08, 2011 31.05 31.48 30.81 30.95 580,801 -0.43(-1.37%)
Sep 07, 2011 30.78 31.59 30.78 31.38 710,059 +1.32(+4.41%)
Sep 06, 2011 29.21 30.14 28.52 30.05 1,282,904 -0.16(-0.54%)
Sep 02, 2011 30.72 31.49 29.94 30.22 386,409 -1.39(-4.41%)
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.