Skip to main content

Reliance Inc (NY: RS )

286.14 +9.03 (+3.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 58.74 58.87 58.00 58.23 528,514 -0.66(-1.11%)
Mar 30, 2016 59.33 59.61 58.69 58.89 621,995 -0.04(-0.07%)
Mar 29, 2016 57.32 58.95 57.01 58.93 662,789 +1.08(+1.86%)
Mar 28, 2016 57.81 58.24 57.11 57.86 512,973 +0.34(+0.59%)
Mar 24, 2016 56.60 57.52 57.52 57.52 665,109 +0.38(+0.66%)
Mar 23, 2016 58.21 58.31 57.04 57.14 686,991 -1.07(-1.84%)
Mar 22, 2016 57.98 58.82 57.57 58.21 446,701 -0.15(-0.26%)
Mar 21, 2016 58.53 58.82 57.37 58.36 832,470 -0.77(-1.31%)
Mar 18, 2016 59.01 60.04 58.74 59.14 1,019,680 +0.11(+0.19%)
Mar 17, 2016 57.32 59.13 56.72 59.03 846,822 +2.09(+3.67%)
Mar 16, 2016 56.59 57.20 56.13 56.94 1,066,881 +0.33(+0.58%)
Mar 15, 2016 55.85 57.17 55.45 56.61 668,750 +0.02(+0.03%)
Mar 14, 2016 55.91 57.12 55.84 56.59 666,959 +0.13(+0.24%)
Mar 11, 2016 56.38 56.84 55.65 56.46 643,854 +0.42(+0.75%)
Mar 10, 2016 55.09 56.09 54.71 56.04 909,310 +1.14(+2.09%)
Mar 09, 2016 54.39 55.54 53.72 54.89 791,749 +0.83(+1.54%)
Mar 08, 2016 54.43 55.06 53.37 54.06 860,673 -0.79(-1.45%)
Mar 07, 2016 53.81 54.88 53.13 54.85 1,019,010 +1.36(+2.53%)
Mar 04, 2016 55.08 55.08 52.96 53.50 1,540,018 -1.00(-1.84%)
Mar 03, 2016 55.21 55.88 54.31 54.50 1,041,165 -0.56(-1.02%)
Mar 02, 2016 52.91 55.10 52.50 55.06 1,490,597 +2.28(+4.31%)
Mar 01, 2016 51.76 53.32 50.98 52.79 907,593 +1.86(+3.65%)
Feb 29, 2016 50.63 51.63 50.25 50.93 466,280 +0.46(+0.91%)
Feb 26, 2016 50.95 51.28 50.22 50.47 506,051 -0.08(-0.15%)
Feb 25, 2016 49.80 50.57 49.50 50.55 494,686 +0.73(+1.46%)
Feb 24, 2016 48.97 49.95 48.61 49.82 627,332 +0.22(+0.44%)
Feb 23, 2016 49.83 50.81 49.38 49.60 819,874 -0.58(-1.15%)
Feb 22, 2016 50.37 50.94 49.74 50.18 613,775 +0.45(+0.91%)
Feb 19, 2016 49.53 50.37 48.77 49.73 942,379 -0.37(-0.73%)
Feb 18, 2016 51.02 51.02 49.49 50.10 1,149,223 -0.49(-0.96%)
Feb 17, 2016 49.99 50.80 49.52 50.58 1,311,171 +1.25(+2.54%)
Feb 16, 2016 49.73 50.17 48.97 49.33 923,118 +0.09(+0.19%)
Feb 12, 2016 47.85 49.23 49.23 49.23 582,098 +2.17(+4.62%)
Feb 11, 2016 47.13 47.64 46.54 47.06 524,498 -0.83(-1.73%)
Feb 10, 2016 48.24 48.82 47.71 47.89 523,605 -0.18(-0.37%)
Feb 09, 2016 47.75 48.51 47.75 48.06 741,280 -0.34(-0.71%)
Feb 08, 2016 47.68 48.66 47.68 48.41 621,770 +0.18(+0.38%)
Feb 05, 2016 48.29 49.41 48.10 48.22 559,793 -0.63(-1.28%)
Feb 04, 2016 48.84 50.13 48.41 48.85 876,074 +0.69(+1.44%)
Feb 03, 2016 47.74 48.51 46.77 48.15 670,326 +0.91(+1.93%)
Feb 02, 2016 46.56 47.29 46.35 47.24 657,193 -0.16(-0.34%)
Feb 01, 2016 47.39 47.58 46.59 47.40 564,424 -0.23(-0.47%)
Jan 29, 2016 45.43 47.71 45.43 47.63 1,016,207 +2.06(+4.52%)
Jan 28, 2016 45.66 45.82 44.73 45.57 721,349 +0.72(+1.60%)
Jan 27, 2016 44.99 45.70 44.59 44.85 504,958 -0.83(-1.81%)
Jan 26, 2016 44.52 45.71 44.26 45.68 1,056,062 +1.86(+4.24%)
Jan 25, 2016 44.65 45.15 43.56 43.82 639,781 -1.12(-2.49%)
Jan 22, 2016 44.72 45.16 44.33 44.94 618,920 +0.82(+1.86%)
Jan 21, 2016 43.47 44.66 43.24 44.12 839,037 +0.84(+1.93%)
Jan 20, 2016 42.34 43.58 41.89 43.29 1,276,897 -0.03(-0.08%)
Jan 19, 2016 44.71 45.12 42.97 43.32 857,811 -0.58(-1.31%)
Jan 15, 2016 44.42 43.90 43.90 43.90 943,623 -1.55(-3.41%)
Jan 14, 2016 44.86 45.73 44.29 45.44 626,744 +0.87(+1.95%)
Jan 13, 2016 45.75 46.19 44.23 44.57 573,460 -0.84(-1.84%)
Jan 12, 2016 45.74 45.74 44.32 45.41 525,777 +0.09(+0.20%)
Jan 11, 2016 45.40 45.50 44.55 45.32 577,969 +0.32(+0.71%)
Jan 08, 2016 47.10 47.39 44.94 45.00 887,480 -2.07(-4.39%)
Jan 07, 2016 47.51 47.87 46.58 47.07 1,052,114 -1.45(-2.98%)
Jan 06, 2016 48.46 49.08 48.17 48.51 570,219 -0.62(-1.26%)
Jan 05, 2016 48.05 49.28 48.04 49.13 539,712 +1.08(+2.25%)
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.