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 31, 2009 20.34 20.88 20.07 20.17 2,074,596 +0.29(+1.46%)
Mar 30, 2009 20.69 20.69 19.47 19.88 1,447,964 -2.39(-10.73%)
Mar 26, 2009 21.51 22.51 21.42 22.27 1,888,692 +1.23(+5.86%)
Mar 25, 2009 20.31 21.89 20.11 21.04 1,891,664 +0.82(+4.05%)
Mar 24, 2009 19.58 20.88 19.22 20.22 1,697,511 +0.15(+0.76%)
Mar 23, 2009 19.85 20.07 19.64 20.07 1,587,851 +2.01(+11.12%)
Mar 20, 2009 19.15 19.36 17.81 18.06 1,663,522 -1.08(-5.64%)
Mar 19, 2009 18.76 20.34 18.73 19.14 2,822,579 +0.93(+5.09%)
Mar 18, 2009 17.06 18.50 16.71 18.21 2,717,710 +1.01(+5.88%)
Mar 17, 2009 17.50 17.52 16.27 17.20 3,117,688 -0.98(-5.39%)
Mar 16, 2009 18.45 18.77 18.14 18.18 3,376,691 -0.02(-0.13%)
Mar 13, 2009 17.81 18.36 17.26 18.20 0 +0.67(+3.85%)
Mar 12, 2009 17.78 17.78 16.59 17.53 3,725,573 -0.38(-2.14%)
Mar 11, 2009 17.81 19.13 17.42 17.91 3,653,878 -1.03(-5.42%)
Mar 10, 2009 17.32 19.02 17.25 18.94 2,826,905 +2.04(+12.06%)
Mar 09, 2009 17.00 17.69 16.55 16.90 2,283,092 -0.29(-1.69%)
Mar 06, 2009 17.20 17.79 16.26 17.19 0 +0.37(+2.19%)
Mar 05, 2009 17.21 17.58 16.59 16.83 2,127,774 -1.05(-5.87%)
Mar 04, 2009 17.78 18.60 17.50 17.88 2,738,765 +2.69(+17.71%)
Mar 02, 2009 17.74 17.88 15.13 15.19 3,689,556 -3.04(-16.69%)
Feb 27, 2009 17.74 19.06 17.52 18.23 0 +0.05(+0.25%)
Feb 26, 2009 18.75 19.35 17.99 18.18 2,236,034 -0.34(-1.82%)
Feb 25, 2009 18.83 19.73 18.23 18.52 2,508,329 -0.47(-2.46%)
Feb 24, 2009 18.42 19.15 17.77 18.99 2,455,029 +0.93(+5.13%)
Feb 23, 2009 20.15 20.29 17.91 18.06 4,121,749 -1.85(-9.31%)
Feb 20, 2009 18.89 20.20 18.50 19.91 0 +0.65(+3.38%)
Feb 19, 2009 16.86 20.30 16.86 19.26 6,159,817 +3.20(+19.89%)
Feb 18, 2009 16.99 17.00 15.52 16.07 3,036,823 -0.84(-4.98%)
Feb 17, 2009 17.99 18.27 16.86 16.91 2,563,641 -1.68(-9.03%)
Feb 13, 2009 18.54 18.94 18.20 18.59 0 -0.05(-0.25%)
Feb 12, 2009 17.81 18.73 17.42 18.63 2,553,762 +0.26(+1.42%)
Feb 11, 2009 18.54 19.17 17.83 18.37 2,291,475 +0.05(+0.25%)
Feb 10, 2009 19.19 20.13 18.13 18.33 2,596,645 -1.09(-5.60%)
Feb 09, 2009 20.46 21.11 18.73 19.42 3,488,978 -1.16(-5.66%)
Feb 06, 2009 19.22 20.82 19.22 20.58 0 +1.35(+7.01%)
Feb 05, 2009 18.44 19.41 18.43 19.23 2,280,039 +0.30(+1.58%)
Feb 04, 2009 17.97 19.53 17.89 18.93 3,085,714 +0.97(+5.42%)
Feb 03, 2009 17.22 18.11 16.76 17.96 2,518,520 +0.93(+5.49%)
Feb 02, 2009 16.76 17.48 16.37 17.02 2,306,847 +0.07(+0.41%)
Jan 30, 2009 17.73 17.98 16.79 16.96 0 -0.33(-1.91%)
Jan 29, 2009 17.65 17.67 16.90 17.29 2,951,237 -0.64(-3.55%)
Jan 28, 2009 16.82 18.37 16.63 17.92 2,789,334 +1.57(+9.61%)
Jan 27, 2009 15.53 16.56 15.52 16.35 2,087,312 +1.04(+6.81%)
Jan 26, 2009 15.94 16.72 14.97 15.31 1,449,065 -0.45(-2.87%)
Jan 23, 2009 14.76 16.37 14.57 15.76 0 +0.38(+2.44%)
Jan 22, 2009 15.25 15.98 14.83 15.38 1,664,875 -0.47(-2.95%)
Jan 21, 2009 14.57 15.88 14.52 15.85 1,630,469 +1.51(+10.52%)
Jan 20, 2009 15.20 15.65 14.20 14.34 1,399,517 -1.18(-7.60%)
Jan 16, 2009 15.90 16.14 14.65 15.52 0 -0.07(-0.44%)
Jan 15, 2009 14.63 15.78 13.98 15.59 2,116,031 +0.61(+4.09%)
Jan 14, 2009 15.78 16.04 14.83 14.98 1,658,305 -1.40(-8.56%)
Jan 13, 2009 16.11 16.53 15.38 16.38 1,110,948 +0.51(+3.19%)
Jan 12, 2009 17.78 17.78 15.61 15.88 2,457,210 -2.05(-11.45%)
Jan 09, 2009 19.24 19.43 17.78 17.93 2,974,393 -1.22(-6.36%)
Jan 08, 2009 18.37 19.23 18.14 19.15 2,872,289 +0.74(+4.04%)
Jan 07, 2009 18.47 18.94 17.97 18.40 3,624,812 -0.38(-2.04%)
Jan 06, 2009 17.57 19.12 17.44 18.79 3,412,164 +1.54(+8.93%)
Jan 05, 2009 16.60 17.52 16.25 17.25 2,185,722 +0.65(+3.92%)
Jan 02, 2009 15.35 16.65 15.25 16.60 0 +1.32(+8.63%)
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.