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, 2013 60.88 61.24 61.24 61.24 303,889 +0.39(+0.64%)
Dec 30, 2013 61.10 61.36 60.48 60.86 311,768 -0.24(-0.40%)
Dec 27, 2013 60.48 61.17 59.99 61.10 213,572 +0.59(+0.97%)
Dec 26, 2013 60.87 61.14 60.44 60.51 192,183 -0.10(-0.16%)
Dec 24, 2013 60.05 60.77 59.73 60.61 225,088 +0.69(+1.15%)
Dec 23, 2013 59.55 59.94 59.17 59.92 292,316 +0.83(+1.41%)
Dec 20, 2013 59.51 59.85 58.85 59.09 692,931 -0.54(-0.91%)
Dec 19, 2013 59.39 60.40 59.39 59.63 506,759 +0.24(+0.41%)
Dec 18, 2013 58.68 59.41 58.08 59.39 788,798 +0.85(+1.45%)
Dec 17, 2013 58.10 58.72 57.95 58.54 365,221 +0.44(+0.75%)
Dec 16, 2013 58.53 59.00 57.75 58.10 664,145 -0.31(-0.54%)
Dec 13, 2013 58.04 58.50 57.94 58.42 215,727 +0.44(+0.75%)
Dec 12, 2013 58.13 58.41 57.59 57.98 312,716 -0.23(-0.40%)
Dec 11, 2013 59.36 59.51 58.12 58.21 359,180 -1.02(-1.72%)
Dec 10, 2013 60.17 60.48 59.06 59.23 567,904 -0.99(-1.65%)
Dec 09, 2013 60.33 60.55 59.97 60.23 481,499 -0.10(-0.17%)
Dec 06, 2013 60.44 60.56 59.95 60.33 442,933 +0.61(+1.01%)
Dec 05, 2013 59.14 59.79 58.78 59.72 271,793 +0.44(+0.74%)
Dec 04, 2013 58.89 59.86 58.80 59.29 258,071 +0.40(+0.67%)
Dec 03, 2013 58.97 59.59 58.54 58.89 265,674 -0.33(-0.56%)
Dec 02, 2013 59.37 60.30 58.96 59.22 504,968 -0.15(-0.26%)
Nov 29, 2013 59.50 59.81 59.20 59.38 142,275 +0.10(+0.18%)
Nov 27, 2013 59.82 59.99 59.03 59.27 403,754 -0.40(-0.68%)
Nov 26, 2013 59.92 59.93 59.60 59.68 286,529 -0.32(-0.54%)
Nov 25, 2013 60.13 60.42 59.85 60.00 633,934 -0.13(-0.21%)
Nov 22, 2013 60.27 60.32 59.59 60.13 565,123 -0.06(-0.11%)
Nov 21, 2013 60.10 60.48 59.47 60.19 493,412 +0.46(+0.77%)
Nov 20, 2013 60.56 60.69 59.52 59.73 525,745 -0.47(-0.78%)
Nov 19, 2013 60.40 60.94 59.86 60.20 451,436 -0.13(-0.21%)
Nov 18, 2013 60.62 60.82 60.10 60.33 454,814 -0.02(-0.03%)
Nov 15, 2013 60.01 60.52 59.82 60.35 563,566 +0.47(+0.78%)
Nov 14, 2013 60.25 60.29 59.41 59.88 387,289 -0.19(-0.32%)
Nov 13, 2013 59.34 60.08 58.97 60.07 262,412 +0.16(+0.27%)
Nov 12, 2013 60.29 60.44 59.36 59.91 245,133 -0.72(-1.19%)
Nov 11, 2013 60.58 60.65 60.22 60.64 289,080 +0.11(+0.19%)
Nov 08, 2013 59.04 60.59 58.91 60.52 389,664 +1.60(+2.72%)
Nov 07, 2013 60.27 60.53 58.89 58.92 338,918 -1.01(-1.69%)
Nov 06, 2013 60.08 60.24 59.55 59.94 234,741 +0.24(+0.40%)
Nov 05, 2013 59.70 60.23 58.89 59.70 548,793 -0.22(-0.36%)
Nov 04, 2013 59.61 60.38 59.45 59.91 547,205 +0.10(+0.16%)
Nov 01, 2013 59.13 60.01 58.82 59.82 531,434 +0.89(+1.51%)
Oct 31, 2013 58.99 59.62 58.86 58.92 551,374 -0.19(-0.33%)
Oct 30, 2013 59.74 59.91 58.72 59.12 409,718 -0.62(-1.04%)
Oct 29, 2013 59.18 60.11 59.16 59.74 498,509 +0.60(+1.02%)
Oct 28, 2013 58.72 59.17 58.52 59.13 612,539 +0.32(+0.55%)
Oct 25, 2013 59.54 59.89 58.10 58.81 816,764 -0.90(-1.51%)
Oct 24, 2013 60.35 61.73 59.66 59.71 691,272 -0.59(-0.99%)
Oct 23, 2013 59.73 60.64 59.20 60.31 897,448 +0.05(+0.08%)
Oct 22, 2013 60.76 61.25 59.98 60.26 987,809 -0.43(-0.70%)
Oct 21, 2013 61.28 61.37 60.27 60.68 408,985 -0.27(-0.45%)
Oct 18, 2013 60.30 61.00 60.13 60.96 558,047 +0.74(+1.23%)
Oct 17, 2013 59.20 60.44 59.20 60.22 472,203 +0.74(+1.24%)
Oct 16, 2013 59.56 59.61 59.00 59.48 379,871 +0.39(+0.65%)
Oct 15, 2013 58.68 59.54 58.46 59.09 682,093 +0.43(+0.73%)
Oct 14, 2013 58.17 59.02 58.10 58.67 713,724 -0.03(-0.05%)
Oct 11, 2013 58.55 59.09 58.30 58.70 424,668 -0.03(-0.05%)
Oct 10, 2013 57.85 58.90 57.37 58.73 410,205 +1.61(+2.81%)
Oct 09, 2013 58.09 58.09 56.91 57.12 565,847 -0.61(-1.06%)
Oct 08, 2013 58.22 58.59 57.59 57.73 304,555 -0.45(-0.77%)
Oct 07, 2013 57.81 58.64 57.61 58.18 350,015 -0.23(-0.40%)
Oct 04, 2013 58.02 58.69 57.53 58.42 535,624 +0.58(+1.00%)
Oct 03, 2013 58.98 59.45 57.67 57.84 723,288 -1.46(-2.47%)
Oct 02, 2013 59.12 59.34 58.69 59.30 356,726 -0.15(-0.26%)
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.