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 (%)
Dec 30, 2016 68.89 68.89 68.89 0 -1.05(-1.50%)
Dec 29, 2016 70.14 70.42 69.55 69.94 201,329 -0.24(-0.35%)
Dec 28, 2016 71.60 72.43 69.84 70.18 261,017 -1.05(-1.47%)
Dec 27, 2016 71.10 71.76 70.69 71.23 196,880 +0.63(+0.90%)
Dec 23, 2016 70.60 70.60 70.60 0 -0.55(-0.77%)
Dec 22, 2016 72.10 72.60 70.95 71.14 560,155 -0.75(-1.05%)
Dec 21, 2016 71.40 72.24 70.72 71.90 419,822 +0.49(+0.69%)
Dec 20, 2016 70.28 71.65 70.28 71.40 401,755 +1.07(+1.51%)
Dec 19, 2016 70.41 71.07 69.71 70.34 500,989 -0.49(-0.70%)
Dec 16, 2016 71.27 72.34 70.61 70.83 992,007 -0.68(-0.96%)
Dec 15, 2016 70.35 71.72 70.05 71.52 569,646 +0.02(+0.02%)
Dec 14, 2016 71.84 73.24 71.50 71.50 549,785 -0.58(-0.81%)
Dec 13, 2016 72.82 73.23 71.30 72.08 656,439 -0.20(-0.28%)
Dec 12, 2016 73.33 73.86 72.22 72.28 473,362 -1.03(-1.41%)
Dec 09, 2016 74.94 74.94 73.14 73.31 597,450 -1.43(-1.91%)
Dec 08, 2016 74.89 75.85 74.29 74.74 584,289 -0.04(-0.06%)
Dec 07, 2016 74.05 75.37 73.59 74.78 982,588 +1.29(+1.76%)
Dec 06, 2016 73.62 74.63 72.43 73.49 1,210,868 -0.74(-1.00%)
Dec 05, 2016 72.75 74.39 72.75 74.24 651,804 +2.33(+3.24%)
Dec 02, 2016 70.40 72.00 70.17 71.91 796,083 +1.29(+1.83%)
Dec 01, 2016 70.66 70.99 69.89 70.62 603,060 +0.37(+0.53%)
Nov 30, 2016 71.48 71.69 69.80 70.24 660,275 -0.48(-0.69%)
Nov 29, 2016 69.00 71.40 68.87 70.73 736,013 -0.35(-0.49%)
Nov 28, 2016 71.99 72.24 70.75 71.07 644,457 -1.08(-1.50%)
Nov 25, 2016 72.20 72.37 71.66 72.16 288,838 +0.09(+0.12%)
Nov 23, 2016 72.07 72.07 72.07 0 +0.70(+0.98%)
Nov 22, 2016 68.03 71.78 67.80 71.37 1,469,790 +3.91(+5.79%)
Nov 21, 2016 67.02 67.54 66.19 67.46 709,658 +1.04(+1.56%)
Nov 18, 2016 66.75 66.75 66.07 66.42 663,122 -0.55(-0.81%)
Nov 17, 2016 68.20 68.31 66.81 66.97 627,205 -1.04(-1.53%)
Nov 16, 2016 67.91 68.36 67.05 68.01 636,494 -0.38(-0.55%)
Nov 15, 2016 66.68 68.49 66.09 68.39 680,671 +0.59(+0.86%)
Nov 14, 2016 67.83 68.49 67.27 67.80 633,589 +0.93(+1.39%)
Nov 11, 2016 67.47 67.97 65.89 66.87 526,276 -0.35(-0.53%)
Nov 10, 2016 67.14 67.79 66.04 67.22 1,343,420 +1.32(+2.00%)
Nov 09, 2016 62.31 66.60 61.79 65.90 2,158,580 +6.12(+10.23%)
Nov 08, 2016 59.11 60.16 59.11 59.79 491,970 +0.37(+0.62%)
Nov 07, 2016 59.74 59.99 58.91 59.42 577,600 +0.68(+1.16%)
Nov 04, 2016 57.97 59.42 57.75 58.74 718,252 +0.73(+1.26%)
Nov 03, 2016 57.80 58.69 57.74 58.00 828,787 +0.40(+0.69%)
Nov 02, 2016 58.02 59.06 57.60 57.61 713,054 -0.67(-1.15%)
Nov 01, 2016 59.72 60.20 57.94 58.28 864,499 -0.97(-1.64%)
Oct 31, 2016 58.22 59.37 57.86 59.25 816,038 +1.29(+2.23%)
Oct 28, 2016 57.53 58.57 57.40 57.96 996,401 +0.34(+0.58%)
Oct 27, 2016 58.65 58.77 57.44 57.63 746,336 -1.10(-1.88%)
Oct 26, 2016 59.00 59.72 58.45 58.73 869,564 -0.35(-0.60%)
Oct 25, 2016 59.34 60.23 59.00 59.08 954,782 +0.03(+0.04%)
Oct 24, 2016 60.53 60.53 58.89 59.06 862,006 +0.16(+0.28%)
Oct 21, 2016 59.24 59.55 58.08 58.89 1,444,551 -1.14(-1.89%)
Oct 20, 2016 57.87 60.09 56.08 60.03 2,840,076 -2.48(-3.97%)
Oct 19, 2016 61.30 62.68 61.07 62.51 1,081,755 +1.38(+2.25%)
Oct 18, 2016 61.30 61.86 60.26 61.13 514,404 +1.06(+1.76%)
Oct 17, 2016 59.35 60.20 59.35 60.07 605,218 +0.95(+1.60%)
Oct 14, 2016 59.38 59.62 58.88 59.12 372,692 +0.14(+0.23%)
Oct 13, 2016 58.85 59.36 58.34 58.99 606,588 -1.23(-2.05%)
Oct 12, 2016 59.73 60.40 59.31 60.22 498,480 +0.41(+0.69%)
Oct 11, 2016 60.16 60.61 59.51 59.80 479,326 -0.92(-1.52%)
Oct 10, 2016 60.19 61.52 60.67 60.73 365,176 +0.53(+0.89%)
Oct 07, 2016 60.88 61.67 59.46 60.19 843,090 -0.28(-0.46%)
Oct 06, 2016 59.86 60.59 59.83 60.47 687,262 +0.00(+0.00%)
Oct 05, 2016 60.25 60.49 59.52 60.47 643,349 +0.84(+1.42%)
Oct 04, 2016 60.50 60.56 59.53 59.62 736,450 -1.23(-2.02%)
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.