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 31, 2019 111.42 112.23 111.13 111.25 397,343 -0.31(-0.28%)
Dec 30, 2019 112.02 112.24 111.22 111.55 339,665 -0.18(-0.16%)
Dec 27, 2019 112.37 112.69 111.47 111.73 346,639 -0.51(-0.45%)
Dec 26, 2019 112.07 112.63 111.03 112.24 309,129 +0.17(+0.15%)
Dec 24, 2019 112.51 112.72 112.00 112.07 128,644 -0.17(-0.15%)
Dec 23, 2019 112.63 112.64 111.85 112.24 382,337 -0.47(-0.41%)
Dec 20, 2019 111.98 113.49 111.44 112.71 1,766,136 +1.09(+0.97%)
Dec 19, 2019 112.05 112.43 111.56 111.62 405,789 -0.63(-0.56%)
Dec 18, 2019 112.08 112.37 110.78 112.25 391,344 -0.22(-0.20%)
Dec 17, 2019 110.83 112.80 109.78 112.47 429,703 +2.05(+1.86%)
Dec 16, 2019 111.89 111.91 110.30 110.42 414,088 -0.82(-0.73%)
Dec 13, 2019 111.73 112.55 110.56 111.24 329,737 -1.04(-0.93%)
Dec 12, 2019 110.91 112.39 110.02 112.28 491,083 +0.37(+0.33%)
Dec 11, 2019 111.69 112.36 111.44 111.91 567,404 +0.13(+0.12%)
Dec 10, 2019 111.38 112.66 111.31 111.78 385,775 -0.19(-0.17%)
Dec 09, 2019 111.63 113.07 111.60 111.97 425,142 +0.30(+0.27%)
Dec 06, 2019 110.54 112.48 110.54 111.67 609,740 +1.46(+1.32%)
Dec 05, 2019 108.63 110.23 108.41 110.22 722,668 +1.42(+1.31%)
Dec 04, 2019 110.25 110.82 108.46 108.80 590,541 -0.84(-0.77%)
Dec 03, 2019 108.57 109.73 107.81 109.64 462,844 -0.45(-0.41%)
Dec 02, 2019 109.87 110.50 109.42 110.09 422,465 +0.49(+0.45%)
Nov 29, 2019 110.10 110.32 109.22 109.59 129,828 -0.92(-0.83%)
Nov 27, 2019 110.82 110.87 109.52 110.51 474,744 -0.18(-0.16%)
Nov 26, 2019 108.86 110.84 108.24 110.69 505,477 +2.14(+1.97%)
Nov 25, 2019 108.55 110.09 107.63 108.55 744,256 +0.44(+0.40%)
Nov 22, 2019 108.83 108.90 107.97 108.12 432,760 +0.10(+0.09%)
Nov 21, 2019 108.49 109.28 108.00 108.02 737,315 -0.86(-0.79%)
Nov 20, 2019 107.02 109.97 106.47 108.88 828,676 +1.29(+1.20%)
Nov 19, 2019 108.28 108.28 106.23 107.59 894,926 -0.58(-0.53%)
Nov 18, 2019 105.00 108.24 104.69 108.16 859,562 +3.04(+2.89%)
Nov 15, 2019 105.74 106.58 104.78 105.13 646,880 +0.21(+0.20%)
Nov 14, 2019 105.57 106.52 104.63 104.91 961,126 -1.23(-1.16%)
Nov 13, 2019 106.67 107.53 105.94 106.14 510,295 -0.84(-0.79%)
Nov 12, 2019 107.72 107.97 106.65 106.98 501,530 -0.74(-0.69%)
Nov 11, 2019 107.99 108.05 107.31 107.72 329,092 -0.76(-0.70%)
Nov 08, 2019 108.19 109.62 108.11 108.48 403,690 -0.09(-0.09%)
Nov 07, 2019 109.66 110.09 108.45 108.57 616,266 +0.22(+0.20%)
Nov 06, 2019 109.03 109.59 108.14 108.35 762,513 -1.27(-1.15%)
Nov 05, 2019 110.47 111.39 109.56 109.61 624,472 -0.03(-0.03%)
Nov 04, 2019 109.55 110.06 108.85 109.64 426,862 +0.86(+0.79%)
Nov 01, 2019 108.42 110.10 108.42 108.78 462,535 +1.51(+1.40%)
Oct 31, 2019 108.33 108.73 106.99 107.28 735,639 -1.86(-1.70%)
Oct 30, 2019 109.22 109.92 108.57 109.13 560,671 -1.55(-1.40%)
Oct 29, 2019 109.18 111.73 109.18 110.69 503,222 +1.49(+1.36%)
Oct 28, 2019 107.34 109.78 107.33 109.20 656,288 +1.91(+1.78%)
Oct 25, 2019 104.70 108.45 104.27 107.28 962,497 +2.97(+2.85%)
Oct 24, 2019 97.65 104.36 97.07 104.32 1,984,657 +12.58(+13.72%)
Oct 23, 2019 92.12 92.15 90.89 91.74 544,502 -0.39(-0.42%)
Oct 22, 2019 91.78 92.62 91.28 92.12 488,467 +0.59(+0.65%)
Oct 21, 2019 92.70 93.29 91.49 91.53 340,000 -0.31(-0.34%)
Oct 18, 2019 92.45 92.60 91.49 91.85 335,759 -0.55(-0.60%)
Oct 17, 2019 92.84 93.46 91.63 92.40 488,896 +0.58(+0.63%)
Oct 16, 2019 92.35 92.97 91.22 91.82 413,964 -1.39(-1.49%)
Oct 15, 2019 92.11 94.27 91.34 93.21 416,729 +0.87(+0.94%)
Oct 14, 2019 92.83 93.13 91.48 92.34 317,563 -1.63(-1.73%)
Oct 11, 2019 93.84 95.11 93.83 93.96 403,257 +1.51(+1.63%)
Oct 10, 2019 91.49 92.83 90.72 92.46 476,756 +1.82(+2.01%)
Oct 09, 2019 91.64 91.64 89.43 90.64 472,498 -0.13(-0.14%)
Oct 08, 2019 90.58 91.70 89.96 90.76 446,888 -0.50(-0.55%)
Oct 07, 2019 91.83 92.10 90.69 91.26 367,897 -0.72(-0.78%)
Oct 04, 2019 91.01 92.08 90.72 91.98 349,281 +1.32(+1.46%)
Oct 03, 2019 89.41 90.68 88.19 90.66 509,952 +0.90(+1.00%)
Oct 02, 2019 90.61 91.05 89.24 89.77 337,642 -1.90(-2.07%)
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.