Skip to main content

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 37.42 37.81 37.42 37.58 428,552 +0.15(+0.41%)
Dec 29, 2011 37.14 37.81 37.01 37.42 466,857 +0.54(+1.46%)
Dec 28, 2011 37.85 37.93 36.65 36.88 470,444 -1.03(-2.73%)
Dec 27, 2011 38.18 38.55 37.81 37.91 316,490 -0.54(-1.40%)
Dec 23, 2011 38.21 38.49 37.92 38.46 314,345 +1.12(+3.00%)
Dec 21, 2011 37.31 37.75 36.73 37.34 496,193 -0.15(-0.41%)
Dec 20, 2011 36.27 37.91 36.27 37.49 1,418,508 +1.87(+5.24%)
Dec 19, 2011 36.82 37.03 35.49 35.62 681,550 -1.03(-2.82%)
Dec 16, 2011 36.09 37.01 35.95 36.66 1,298,862 +0.92(+2.57%)
Dec 15, 2011 35.87 36.10 35.14 35.74 599,991 +0.48(+1.36%)
Dec 14, 2011 35.30 35.76 34.46 35.26 756,510 -0.33(-0.93%)
Dec 13, 2011 36.96 37.36 35.32 35.59 767,992 -0.99(-2.70%)
Dec 12, 2011 36.99 37.26 36.02 36.58 1,240,552 -1.44(-3.80%)
Dec 09, 2011 37.27 38.19 37.02 38.02 589,075 +0.93(+2.50%)
Dec 08, 2011 38.15 38.36 36.75 37.10 779,797 -1.57(-4.07%)
Dec 07, 2011 38.02 39.01 37.30 38.67 1,029,480 +0.19(+0.50%)
Dec 06, 2011 38.23 38.93 37.58 38.48 921,978 +0.23(+0.61%)
Dec 05, 2011 38.46 39.30 37.83 38.25 1,401,681 +0.54(+1.43%)
Dec 02, 2011 38.00 38.36 37.56 37.71 1,139,717 +0.27(+0.72%)
Dec 01, 2011 37.67 38.43 37.08 37.44 1,051,607 -0.46(-1.22%)
Nov 30, 2011 35.79 37.92 35.79 37.90 1,414,092 +3.72(+10.88%)
Nov 29, 2011 34.16 34.64 33.68 34.18 610,446 +0.19(+0.54%)
Nov 28, 2011 34.17 34.67 33.69 33.99 925,811 +1.50(+4.61%)
Nov 25, 2011 32.41 32.90 32.30 32.50 338,987 +0.04(+0.12%)
Nov 23, 2011 33.29 33.29 32.17 32.46 967,237 -1.32(-3.90%)
Nov 22, 2011 33.68 33.92 32.97 33.77 1,502,416 +0.08(+0.23%)
Nov 21, 2011 32.91 33.92 32.91 33.70 1,430,453 -0.22(-0.64%)
Nov 18, 2011 33.63 34.34 33.21 33.91 977,566 +0.62(+1.87%)
Nov 17, 2011 34.34 34.85 33.00 33.29 776,175 -1.05(-3.07%)
Nov 16, 2011 34.98 35.32 34.21 34.34 1,048,699 -1.27(-3.57%)
Nov 15, 2011 34.80 35.93 34.61 35.61 684,432 +0.56(+1.60%)
Nov 14, 2011 34.74 35.21 34.41 35.05 712,533 +0.22(+0.64%)
Nov 11, 2011 34.08 35.25 33.93 34.83 543,708 +1.38(+4.12%)
Nov 10, 2011 33.48 33.66 32.71 33.45 850,529 +0.56(+1.71%)
Nov 09, 2011 33.71 34.00 32.64 32.89 836,922 -2.09(-5.96%)
Nov 08, 2011 35.06 35.64 34.52 34.98 713,187 +0.16(+0.46%)
Nov 07, 2011 35.11 35.61 34.19 34.81 644,386 -0.22(-0.62%)
Nov 04, 2011 33.97 35.29 33.91 35.03 1,096,795 +0.59(+1.72%)
Nov 03, 2011 34.24 34.67 33.20 34.44 900,026 +0.77(+2.29%)
Nov 02, 2011 33.50 33.97 33.08 33.67 1,207,124 +1.22(+3.77%)
Nov 01, 2011 32.10 33.17 31.70 32.44 1,258,065 -1.56(-4.59%)
Oct 31, 2011 34.74 34.74 33.45 34.01 1,321,351 -1.39(-3.91%)
Oct 28, 2011 35.15 35.93 34.67 35.39 837,863 +0.08(+0.22%)
Oct 27, 2011 34.16 35.94 32.64 35.31 1,072,549 +3.51(+11.03%)
Oct 26, 2011 32.02 32.19 30.55 31.80 871,695 +0.58(+1.87%)
Oct 25, 2011 32.29 32.29 31.13 31.22 527,319 -1.40(-4.29%)
Oct 24, 2011 31.46 32.94 31.46 32.62 603,803 +1.45(+4.64%)
Oct 21, 2011 30.88 31.50 30.47 31.17 389,018 +0.85(+2.79%)
Oct 20, 2011 29.72 30.42 29.07 30.33 582,346 +0.54(+1.81%)
Oct 19, 2011 30.30 30.49 29.64 29.79 745,124 -0.65(-2.12%)
Oct 18, 2011 29.10 30.63 28.92 30.43 1,255,282 +1.19(+4.05%)
Oct 17, 2011 30.40 30.46 29.12 29.25 508,407 -1.38(-4.50%)
Oct 14, 2011 30.65 30.83 29.98 30.63 490,434 +0.52(+1.74%)
Oct 13, 2011 29.83 30.40 29.15 30.10 569,420 -0.09(-0.31%)
Oct 12, 2011 29.58 30.77 29.49 30.20 743,636 +0.95(+3.26%)
Oct 11, 2011 28.85 29.60 28.60 29.24 402,140 +0.02(+0.05%)
Oct 10, 2011 28.64 29.23 28.53 29.23 403,736 +1.45(+5.21%)
Oct 07, 2011 28.90 29.02 27.30 27.78 646,383 -0.91(-3.17%)
Oct 06, 2011 28.50 28.93 28.28 28.69 813,593 +1.05(+3.79%)
Oct 05, 2011 25.58 27.83 25.14 27.64 1,579,758 +2.05(+8.03%)
Oct 04, 2011 24.43 25.64 23.92 25.59 1,617,042 +0.93(+3.78%)
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.