Skip to main content

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 41.40 42.25 40.85 41.13 1,829,724 -1.24(-2.92%)
Feb 28, 2008 42.04 42.91 41.79 42.37 1,436,752 -0.04(-0.10%)
Feb 27, 2008 42.16 43.32 41.79 42.41 1,581,187 -0.19(-0.45%)
Feb 26, 2008 42.05 43.53 41.92 42.60 1,970,369 +0.48(+1.14%)
Feb 25, 2008 39.75 42.35 39.60 42.12 2,374,638 +2.51(+6.33%)
Feb 22, 2008 39.17 39.83 37.83 39.61 1,190,909 +0.48(+1.23%)
Feb 21, 2008 39.53 40.15 38.36 39.13 1,834,237 +0.82(+2.13%)
Feb 20, 2008 37.39 38.56 37.35 38.32 1,494,961 +0.25(+0.66%)
Feb 19, 2008 37.38 38.38 37.38 38.06 1,248,127 +1.44(+3.93%)
Feb 18, 2008 36.91 37.08 36.06 36.63 0 +0.00(+0.00%)
Feb 15, 2008 36.91 37.08 36.06 36.63 1,011,721 -0.56(-1.50%)
Feb 14, 2008 37.38 38.09 36.72 37.18 1,154,633 -0.09(-0.24%)
Feb 13, 2008 37.27 37.45 36.35 37.27 1,116,994 +0.38(+1.03%)
Feb 12, 2008 36.38 37.82 36.34 36.89 1,031,083 +0.63(+1.74%)
Feb 11, 2008 37.23 37.23 35.05 36.26 1,979,293 -1.05(-2.82%)
Feb 08, 2008 36.29 37.71 36.19 37.32 954,208 +0.98(+2.69%)
Feb 07, 2008 35.05 36.64 34.87 36.34 783,879 +1.02(+2.88%)
Feb 06, 2008 36.15 36.90 35.28 35.32 1,143,098 -0.71(-1.98%)
Feb 05, 2008 36.30 36.46 35.83 36.03 1,085,054 -0.87(-2.35%)
Feb 04, 2008 37.45 37.68 36.63 36.90 810,754 -0.61(-1.62%)
Feb 01, 2008 36.68 37.83 36.57 37.51 1,016,773 +1.02(+2.78%)
Jan 31, 2008 35.45 36.74 35.17 36.49 1,912,702 +0.59(+1.63%)
Jan 30, 2008 36.33 36.89 35.77 35.91 1,413,085 -0.56(-1.55%)
Jan 29, 2008 35.57 36.69 35.42 36.47 1,198,662 +0.93(+2.61%)
Jan 28, 2008 34.31 35.60 34.02 35.54 1,104,699 +0.65(+1.87%)
Jan 25, 2008 35.08 35.78 34.30 34.89 1,266,560 +0.13(+0.36%)
Jan 24, 2008 33.56 35.22 33.51 34.76 1,450,541 +1.49(+4.48%)
Jan 23, 2008 32.42 33.47 30.51 33.27 1,977,940 +0.20(+0.61%)
Jan 22, 2008 32.36 33.45 31.63 33.07 1,637,495 -0.58(-1.72%)
Jan 21, 2008 33.27 34.36 32.86 33.65 0 +0.00(+0.00%)
Jan 18, 2008 33.27 34.36 32.86 33.65 2,153,037 +0.65(+1.98%)
Jan 17, 2008 34.08 35.02 32.37 33.00 2,443,739 -1.00(-2.94%)
Jan 16, 2008 34.69 35.30 33.19 34.00 2,443,009 -1.54(-4.32%)
Jan 15, 2008 36.12 36.63 35.51 35.54 1,726,880 -1.39(-3.76%)
Jan 14, 2008 35.60 37.11 35.26 36.92 1,477,678 +1.65(+4.67%)
Jan 11, 2008 34.71 35.94 34.71 35.28 2,130,754 +0.29(+0.83%)
Jan 10, 2008 33.27 35.40 33.05 34.99 2,311,530 +1.41(+4.20%)
Jan 09, 2008 34.49 34.52 32.95 33.58 2,576,070 -1.01(-2.92%)
Jan 08, 2008 35.21 36.51 34.55 34.59 2,662,464 -0.56(-1.60%)
Jan 07, 2008 37.00 37.03 33.82 35.15 3,419,956 -1.96(-5.28%)
Jan 04, 2008 38.49 38.49 37.00 37.11 1,542,080 -1.83(-4.70%)
Jan 03, 2008 39.55 39.98 38.79 38.94 1,283,819 -0.62(-1.56%)
Jan 02, 2008 39.96 40.53 39.20 39.56 886,701 -0.64(-1.59%)
Jan 01, 2008 40.15 40.49 39.80 40.19 0 +0.00(+0.00%)
Dec 31, 2007 40.15 40.49 39.80 40.19 535,527 -0.09(-0.22%)
Dec 28, 2007 40.69 40.96 40.11 40.28 440,552 +0.08(+0.20%)
Dec 27, 2007 40.79 41.53 40.10 40.20 734,079 -1.08(-2.62%)
Dec 26, 2007 41.09 41.53 40.45 41.28 562,726 +0.67(+1.66%)
Dec 24, 2007 40.84 41.05 40.50 40.61 495,166 -0.16(-0.40%)
Dec 21, 2007 40.34 41.20 40.10 40.77 2,026,381 +0.93(+2.35%)
Dec 20, 2007 39.41 39.84 38.48 39.84 776,732 +0.76(+1.96%)
Dec 19, 2007 39.53 40.57 38.75 39.07 1,985,925 -0.67(-1.70%)
Dec 18, 2007 40.21 40.53 39.25 39.75 1,119,385 -0.17(-0.43%)
Dec 17, 2007 40.42 40.96 39.79 39.92 1,837,092 -0.79(-1.93%)
Dec 14, 2007 39.55 41.27 39.55 40.70 2,064,106 +0.82(+2.04%)
Dec 13, 2007 39.87 40.00 38.80 39.89 1,072,875 -0.24(-0.61%)
Dec 12, 2007 40.90 40.90 39.85 40.13 1,153,635 +0.43(+1.08%)
Dec 11, 2007 41.46 41.51 39.67 39.70 899,289 -1.74(-4.20%)
Dec 10, 2007 41.11 41.69 41.05 41.45 700,474 +0.36(+0.88%)
Dec 07, 2007 39.91 41.36 39.78 41.08 793,505 +1.18(+2.95%)
Dec 06, 2007 38.78 40.04 38.75 39.90 1,266,235 +1.28(+3.30%)
Dec 05, 2007 37.86 38.87 37.86 38.63 1,540,114 +0.98(+2.60%)
Dec 04, 2007 37.60 38.16 37.10 37.65 812,298 -0.35(-0.92%)
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.