Skip to main content

Reliance Inc (NY: RS )

278.57 -2.04 (-0.73%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 68.51 69.20 68.19 68.90 485,949 +0.70(+1.03%)
Nov 29, 2017 67.28 68.79 67.07 68.20 510,258 +1.27(+1.90%)
Nov 28, 2017 66.51 66.97 65.56 66.93 389,111 +0.41(+0.62%)
Nov 27, 2017 66.49 66.66 65.47 66.51 556,964 +0.07(+0.11%)
Nov 24, 2017 67.31 67.31 66.31 66.44 118,710 -0.40(-0.60%)
Nov 22, 2017 67.00 67.48 66.74 66.85 262,548 +0.02(+0.03%)
Nov 21, 2017 66.92 66.92 66.43 66.83 439,654 +0.58(+0.87%)
Nov 20, 2017 64.99 66.26 64.96 66.25 347,830 +1.08(+1.65%)
Nov 17, 2017 64.86 65.44 64.59 65.17 338,610 +0.05(+0.08%)
Nov 16, 2017 65.20 65.49 64.77 65.12 644,698 +0.32(+0.49%)
Nov 15, 2017 64.09 65.28 63.32 64.80 762,923 +0.17(+0.26%)
Nov 14, 2017 65.16 65.53 63.98 64.64 699,953 -0.95(-1.45%)
Nov 13, 2017 65.68 66.60 65.52 65.59 848,752 -0.24(-0.36%)
Nov 10, 2017 66.62 66.68 65.24 65.82 443,233 -0.55(-0.83%)
Nov 09, 2017 66.41 67.00 66.22 66.37 397,931 -0.87(-1.30%)
Nov 08, 2017 66.84 67.55 66.41 67.24 364,586 +0.27(+0.40%)
Nov 07, 2017 67.05 67.31 66.58 66.97 379,464 -0.24(-0.36%)
Nov 06, 2017 67.57 67.86 66.70 67.22 463,265 -0.21(-0.31%)
Nov 03, 2017 68.29 68.29 67.17 67.43 297,337 -0.96(-1.40%)
Nov 02, 2017 67.85 68.55 67.85 68.38 831,207 +0.65(+0.96%)
Nov 01, 2017 68.00 69.68 67.40 67.73 705,816 +0.79(+1.18%)
Oct 31, 2017 66.81 67.51 66.59 66.94 687,594 +0.09(+0.13%)
Oct 30, 2017 67.70 68.01 66.58 66.85 452,137 -1.32(-1.93%)
Oct 27, 2017 67.90 68.23 67.19 68.17 558,615 -0.15(-0.22%)
Oct 26, 2017 67.73 69.43 67.23 68.31 953,179 +2.02(+3.05%)
Oct 25, 2017 67.61 67.61 66.16 66.29 374,052 -1.24(-1.83%)
Oct 24, 2017 66.64 67.55 66.37 67.53 319,451 +1.03(+1.55%)
Oct 23, 2017 66.96 67.08 66.30 66.50 541,752 -0.68(-1.01%)
Oct 20, 2017 66.86 67.26 66.13 67.18 426,726 +1.02(+1.54%)
Oct 19, 2017 65.84 66.18 64.89 66.16 389,729 -0.01(-0.01%)
Oct 18, 2017 65.22 66.25 65.08 66.17 506,382 +0.97(+1.48%)
Oct 17, 2017 65.22 66.15 65.15 65.20 377,773 -0.26(-0.40%)
Oct 16, 2017 66.94 66.99 65.20 65.47 552,162 -1.20(-1.80%)
Oct 13, 2017 67.08 67.50 66.37 66.67 343,097 +0.79(+1.20%)
Oct 12, 2017 65.80 66.31 65.54 65.88 328,009 +0.00(+0.00%)
Oct 11, 2017 65.65 66.52 65.65 65.88 500,461 +0.30(+0.45%)
Oct 10, 2017 65.59 65.84 65.24 65.58 273,994 +0.16(+0.24%)
Oct 09, 2017 66.48 66.48 64.84 65.42 386,652 -1.05(-1.59%)
Oct 06, 2017 67.42 67.56 66.31 66.48 428,319 -1.25(-1.84%)
Oct 05, 2017 67.61 68.19 67.17 67.72 481,286 +0.52(+0.78%)
Oct 04, 2017 67.67 68.04 67.10 67.20 440,206 -0.47(-0.70%)
Oct 03, 2017 68.14 68.23 67.09 67.67 318,705 -0.29(-0.42%)
Oct 02, 2017 66.45 68.04 66.32 67.96 477,912 +1.60(+2.42%)
Sep 29, 2017 66.45 66.76 66.20 66.35 501,322 -0.08(-0.12%)
Sep 28, 2017 66.69 67.06 65.47 66.43 365,366 +0.14(+0.21%)
Sep 27, 2017 66.34 64.34 66.29 715,873 +1.53(+2.37%)
Sep 26, 2017 65.20 65.76 64.66 64.76 366,896 -0.18(-0.28%)
Sep 25, 2017 64.68 65.45 64.15 64.94 371,553 +0.17(+0.27%)
Sep 22, 2017 64.18 65.15 64.06 64.77 368,449 +0.18(+0.28%)
Sep 21, 2017 65.57 65.80 64.43 64.59 450,746 -1.25(-1.91%)
Sep 20, 2017 64.55 66.29 64.55 65.84 959,157 +1.52(+2.36%)
Sep 19, 2017 63.78 64.62 63.00 64.33 485,077 +0.61(+0.96%)
Sep 18, 2017 63.27 64.03 63.02 63.72 656,925 +0.60(+0.95%)
Sep 15, 2017 62.97 63.38 62.00 63.11 990,450 +0.02(+0.03%)
Sep 14, 2017 64.02 64.02 62.88 63.10 796,095 -1.25(-1.95%)
Sep 13, 2017 64.69 65.03 64.29 64.35 379,340 -0.81(-1.24%)
Sep 12, 2017 64.18 65.20 63.41 65.16 404,917 +1.09(+1.70%)
Sep 11, 2017 64.89 64.98 63.99 64.07 576,892 -0.39(-0.61%)
Sep 08, 2017 63.85 64.49 63.18 64.46 542,685 +0.36(+0.56%)
Sep 07, 2017 65.04 65.41 63.77 64.11 592,948 -0.86(-1.33%)
Sep 06, 2017 64.74 65.24 64.49 64.97 447,591 +0.47(+0.73%)
Sep 05, 2017 64.23 65.50 63.89 64.50 567,162 +0.59(+0.93%)
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.