Skip to main content

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 58.73 58.87 57.99 58.23 528,561 -0.66(-1.11%)
Mar 30, 2016 59.32 59.61 58.68 58.89 622,051 -0.04(-0.07%)
Mar 29, 2016 57.31 58.95 57.00 58.93 662,848 +1.08(+1.86%)
Mar 28, 2016 57.81 58.24 57.10 57.85 513,019 +0.34(+0.59%)
Mar 24, 2016 56.60 57.51 57.51 57.51 665,169 +0.38(+0.66%)
Mar 23, 2016 58.20 58.31 57.03 57.14 687,053 -1.07(-1.84%)
Mar 22, 2016 57.98 58.82 57.56 58.20 446,741 -0.15(-0.26%)
Mar 21, 2016 58.52 58.82 57.36 58.36 832,545 -0.77(-1.31%)
Mar 18, 2016 59.00 60.04 58.73 59.13 1,019,772 +0.11(+0.19%)
Mar 17, 2016 57.31 59.12 56.71 59.02 846,898 +2.09(+3.67%)
Mar 16, 2016 56.59 57.19 56.13 56.93 1,066,976 +0.33(+0.58%)
Mar 15, 2016 55.85 57.17 55.44 56.61 668,810 +0.02(+0.03%)
Mar 14, 2016 55.91 57.11 55.83 56.59 667,019 +0.13(+0.24%)
Mar 11, 2016 56.38 56.83 55.64 56.45 643,912 +0.42(+0.75%)
Mar 10, 2016 55.08 56.09 54.70 56.03 909,391 +1.14(+2.09%)
Mar 09, 2016 54.38 55.54 53.72 54.89 791,820 +0.83(+1.54%)
Mar 08, 2016 54.42 55.05 53.36 54.06 860,750 -0.79(-1.45%)
Mar 07, 2016 53.80 54.88 53.13 54.85 1,019,101 +1.35(+2.53%)
Mar 04, 2016 55.08 55.08 52.96 53.49 1,540,156 -1.00(-1.84%)
Mar 03, 2016 55.20 55.88 54.31 54.50 1,041,258 -0.56(-1.02%)
Mar 02, 2016 52.90 55.09 52.49 55.06 1,490,731 +2.27(+4.31%)
Mar 01, 2016 51.76 53.32 50.97 52.78 907,674 +1.86(+3.65%)
Feb 29, 2016 50.63 51.62 50.24 50.93 466,321 +0.46(+0.91%)
Feb 26, 2016 50.94 51.28 50.22 50.47 506,096 -0.08(-0.15%)
Feb 25, 2016 49.80 50.57 49.50 50.54 494,731 +0.73(+1.46%)
Feb 24, 2016 48.96 49.95 48.61 49.81 627,388 +0.22(+0.44%)
Feb 23, 2016 49.82 50.80 49.38 49.60 819,947 -0.58(-1.15%)
Feb 22, 2016 50.37 50.94 49.73 50.17 613,829 +0.45(+0.91%)
Feb 19, 2016 49.53 50.37 48.77 49.72 942,463 -0.37(-0.73%)
Feb 18, 2016 51.02 51.02 49.49 50.09 1,149,326 -0.49(-0.96%)
Feb 17, 2016 49.98 50.79 49.51 50.58 1,311,289 +1.25(+2.54%)
Feb 16, 2016 49.72 50.17 48.97 49.32 923,200 +0.09(+0.19%)
Feb 12, 2016 47.85 49.23 49.23 49.23 582,150 +2.17(+4.62%)
Feb 11, 2016 47.12 47.63 46.54 47.05 524,545 -0.83(-1.73%)
Feb 10, 2016 48.23 48.81 47.71 47.88 523,652 -0.18(-0.37%)
Feb 09, 2016 47.75 48.51 47.75 48.06 741,347 -0.34(-0.71%)
Feb 08, 2016 47.67 48.65 47.67 48.40 621,826 +0.18(+0.38%)
Feb 05, 2016 48.28 49.41 48.09 48.22 559,843 -0.63(-1.28%)
Feb 04, 2016 48.84 50.12 48.40 48.84 876,152 +0.69(+1.44%)
Feb 03, 2016 47.74 48.51 46.76 48.15 670,386 +0.91(+1.93%)
Feb 02, 2016 46.55 47.29 46.34 47.24 657,252 -0.16(-0.34%)
Feb 01, 2016 47.39 47.57 46.59 47.40 564,474 -0.23(-0.47%)
Jan 29, 2016 45.42 47.71 45.42 47.62 1,016,298 +2.06(+4.52%)
Jan 28, 2016 45.66 45.82 44.72 45.57 721,413 +0.72(+1.60%)
Jan 27, 2016 44.99 45.69 44.59 44.85 505,004 -0.83(-1.81%)
Jan 26, 2016 44.51 45.71 44.25 45.67 1,056,156 +1.86(+4.24%)
Jan 25, 2016 44.65 45.15 43.56 43.82 639,838 -1.12(-2.49%)
Jan 22, 2016 44.71 45.16 44.33 44.94 618,975 +0.82(+1.86%)
Jan 21, 2016 43.47 44.65 43.24 44.12 839,112 +0.84(+1.93%)
Jan 20, 2016 42.34 43.58 41.89 43.28 1,277,011 -0.03(-0.08%)
Jan 19, 2016 44.70 45.11 42.96 43.32 857,888 -0.58(-1.31%)
Jan 15, 2016 44.41 43.89 43.89 43.89 943,708 -1.55(-3.41%)
Jan 14, 2016 44.86 45.73 44.29 45.44 626,800 +0.87(+1.95%)
Jan 13, 2016 45.75 46.19 44.23 44.57 573,512 -0.84(-1.84%)
Jan 12, 2016 45.73 45.73 44.32 45.41 525,824 +0.09(+0.20%)
Jan 11, 2016 45.40 45.49 44.54 45.32 578,020 +0.32(+0.71%)
Jan 08, 2016 47.10 47.38 44.94 45.00 887,560 -2.07(-4.39%)
Jan 07, 2016 47.51 47.87 46.58 47.06 1,052,208 -1.45(-2.98%)
Jan 06, 2016 48.45 49.08 48.17 48.51 570,270 -0.62(-1.26%)
Jan 05, 2016 48.05 49.28 48.03 49.13 539,760 +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.