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 (%)
Mar 28, 2013 56.52 56.80 55.97 56.70 471,382 +0.06(+0.11%)
Mar 27, 2013 55.84 56.72 55.39 56.64 538,810 +0.14(+0.25%)
Mar 26, 2013 55.87 56.65 55.85 56.49 724,003 +0.79(+1.42%)
Mar 25, 2013 55.44 56.44 55.03 55.70 636,709 +0.42(+0.76%)
Mar 22, 2013 55.24 55.58 54.90 55.28 274,500 +0.19(+0.35%)
Mar 21, 2013 55.54 56.17 55.03 55.09 679,640 -0.66(-1.19%)
Mar 20, 2013 55.38 55.99 55.03 55.75 538,173 +0.69(+1.24%)
Mar 19, 2013 55.00 55.17 53.95 55.07 622,390 +0.10(+0.17%)
Mar 18, 2013 54.24 55.20 54.24 54.97 490,071 -0.19(-0.35%)
Mar 15, 2013 54.88 55.62 54.76 55.16 893,483 +0.24(+0.44%)
Mar 14, 2013 54.20 55.00 53.75 54.92 931,546 +1.12(+2.09%)
Mar 13, 2013 53.51 54.06 52.64 53.80 958,564 +0.23(+0.43%)
Mar 12, 2013 53.64 54.01 53.05 53.57 869,508 -0.12(-0.22%)
Mar 11, 2013 53.45 53.98 52.98 53.69 490,430 +0.10(+0.19%)
Mar 08, 2013 53.19 53.92 53.19 53.59 748,502 +0.51(+0.96%)
Mar 07, 2013 53.15 53.86 52.76 53.08 678,145 -0.02(-0.05%)
Mar 06, 2013 53.66 53.66 51.88 53.10 935,200 +0.72(+1.38%)
Mar 05, 2013 53.09 54.63 52.31 52.37 765,277 +0.34(+0.66%)
Mar 04, 2013 52.02 52.31 51.40 52.03 697,126 -0.21(-0.39%)
Mar 01, 2013 51.99 52.56 51.45 52.24 976,497 -0.57(-1.08%)
Feb 28, 2013 53.29 53.33 52.80 52.81 819,988 -0.23(-0.43%)
Feb 27, 2013 52.00 53.56 52.00 53.04 1,262,311 +0.91(+1.75%)
Feb 26, 2013 51.88 52.20 51.28 52.13 1,059,405 +0.50(+0.97%)
Feb 25, 2013 54.21 54.38 51.62 51.63 1,462,773 -2.46(-4.55%)
Feb 22, 2013 54.16 54.39 53.48 54.09 577,900 +0.21(+0.38%)
Feb 21, 2013 53.93 55.28 53.37 53.88 1,392,010 -0.15(-0.28%)
Feb 20, 2013 56.62 56.67 53.96 54.03 1,227,682 -2.88(-5.06%)
Feb 19, 2013 57.26 57.81 56.67 56.91 731,803 -0.23(-0.40%)
Feb 15, 2013 56.87 57.38 56.87 57.14 586,559 +0.04(+0.07%)
Feb 14, 2013 56.11 57.16 55.88 57.10 509,432 +0.79(+1.39%)
Feb 13, 2013 56.27 56.81 55.82 56.32 530,803 +0.19(+0.34%)
Feb 12, 2013 56.31 56.47 55.89 56.13 592,245 -0.18(-0.32%)
Feb 11, 2013 56.51 56.93 56.16 56.31 446,811 -0.35(-0.62%)
Feb 08, 2013 55.66 56.76 55.66 56.66 700,603 +1.09(+1.97%)
Feb 07, 2013 55.57 55.96 54.86 55.56 933,404 -0.15(-0.27%)
Feb 06, 2013 53.93 56.61 53.93 55.71 3,203,339 +4.71(+9.24%)
Feb 04, 2013 51.42 51.67 50.82 51.00 468,463 -1.06(-2.04%)
Feb 01, 2013 51.86 52.30 51.42 52.06 581,705 +0.74(+1.44%)
Jan 31, 2013 50.82 51.57 50.77 51.33 574,904 +0.46(+0.90%)
Jan 30, 2013 51.26 51.55 50.64 50.87 497,187 -0.43(-0.83%)
Jan 29, 2013 50.90 51.71 50.80 51.30 513,201 +0.54(+1.06%)
Jan 28, 2013 50.85 50.96 50.36 50.76 416,429 -0.17(-0.33%)
Jan 25, 2013 50.67 50.92 50.00 50.92 445,418 +0.56(+1.10%)
Jan 24, 2013 50.53 50.86 49.86 50.37 592,502 -0.04(-0.08%)
Jan 23, 2013 50.88 50.90 50.24 50.41 637,448 -0.50(-0.98%)
Jan 22, 2013 50.20 51.33 49.61 50.91 805,605 +0.76(+1.52%)
Jan 18, 2013 50.40 50.42 49.79 50.15 578,511 -0.18(-0.36%)
Jan 17, 2013 49.97 50.47 49.82 50.33 754,052 +0.79(+1.58%)
Jan 16, 2013 50.16 50.16 49.30 49.54 973,275 -1.05(-2.08%)
Jan 15, 2013 50.11 50.76 50.04 50.60 569,080 +0.17(+0.35%)
Jan 14, 2013 50.34 50.88 50.24 50.42 534,132 -0.46(-0.90%)
Jan 11, 2013 51.21 51.26 50.53 50.88 526,546 -0.43(-0.83%)
Jan 10, 2013 51.88 52.10 50.71 51.31 887,870 -0.50(-0.96%)
Jan 09, 2013 50.95 51.93 50.74 51.81 945,356 +1.32(+2.61%)
Jan 08, 2013 51.16 51.30 50.38 50.49 541,898 -0.74(-1.44%)
Jan 07, 2013 50.93 51.45 50.76 51.23 405,245 +0.02(+0.03%)
Jan 04, 2013 50.38 51.23 50.28 51.22 417,026 +0.96(+1.91%)
Jan 03, 2013 51.04 51.26 50.21 50.26 840,045 -0.95(-1.86%)
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.