Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 69.56 70.34 69.10 69.69 433,570 -0.09(-0.12%)
Mar 30, 2017 69.00 70.02 68.90 69.77 501,015 +0.68(+0.98%)
Mar 29, 2017 69.08 69.63 68.87 69.09 471,293 -0.23(-0.33%)
Mar 28, 2017 67.83 70.08 67.83 69.32 547,603 +1.49(+2.20%)
Mar 27, 2017 67.18 68.09 66.34 67.83 882,101 -0.80(-1.17%)
Mar 24, 2017 69.15 69.73 68.33 68.63 549,274 -0.51(-0.73%)
Mar 23, 2017 69.66 70.52 68.97 69.14 348,298 -0.57(-0.82%)
Mar 22, 2017 69.47 70.21 69.01 69.71 531,202 +0.30(+0.44%)
Mar 21, 2017 71.59 71.64 68.63 69.41 785,268 -1.86(-2.60%)
Mar 20, 2017 71.87 71.90 70.83 71.26 626,237 -0.46(-0.64%)
Mar 17, 2017 72.33 73.51 71.69 71.72 801,131 -0.24(-0.33%)
Mar 16, 2017 73.92 74.23 71.83 71.96 541,806 -1.05(-1.44%)
Mar 15, 2017 71.76 73.40 71.04 73.01 844,269 +1.69(+2.37%)
Mar 14, 2017 70.89 70.89 69.89 71.32 876,874 +0.93(+1.32%)
Mar 13, 2017 70.68 71.03 70.07 70.39 700,773 +0.50(+0.71%)
Mar 10, 2017 70.41 71.24 69.80 69.89 528,352 -0.25(-0.36%)
Mar 09, 2017 70.29 71.40 69.80 70.15 621,242 -0.57(-0.80%)
Mar 08, 2017 71.03 71.55 70.10 70.71 730,193 -0.08(-0.11%)
Mar 07, 2017 72.61 72.61 70.72 70.79 618,552 -1.80(-2.48%)
Mar 06, 2017 72.25 72.91 72.04 72.59 502,932 -0.69(-0.95%)
Mar 03, 2017 73.18 73.90 72.42 73.29 503,455 +0.04(+0.06%)
Mar 02, 2017 75.19 75.75 73.22 73.24 426,831 -2.35(-3.10%)
Mar 01, 2017 74.58 76.02 74.56 75.59 654,536 +2.28(+3.11%)
Feb 28, 2017 73.90 74.66 72.67 73.31 707,472 -0.55(-0.75%)
Feb 27, 2017 72.93 74.66 72.58 73.87 1,089,564 +1.05(+1.44%)
Feb 24, 2017 71.68 72.95 71.24 72.82 430,153 +0.18(+0.25%)
Feb 23, 2017 75.36 75.59 72.07 72.64 761,156 -2.39(-3.19%)
Feb 22, 2017 75.38 75.78 74.08 75.03 722,020 -0.86(-1.13%)
Feb 21, 2017 74.82 75.94 74.82 75.88 493,378 +0.94(+1.25%)
Feb 17, 2017 74.95 74.95 74.95 0 -0.93(-1.22%)
Feb 16, 2017 74.35 76.72 73.58 75.87 896,329 +1.65(+2.22%)
Feb 15, 2017 73.03 74.48 73.03 74.23 708,885 +1.22(+1.67%)
Feb 14, 2017 73.59 73.66 72.37 73.01 421,840 -0.58(-0.79%)
Feb 13, 2017 73.32 73.82 72.84 73.59 499,009 +1.33(+1.83%)
Feb 10, 2017 73.02 73.28 72.22 72.26 578,764 -0.14(-0.19%)
Feb 09, 2017 70.72 72.45 70.38 72.40 557,707 +1.84(+2.61%)
Feb 08, 2017 70.45 71.14 69.91 70.56 462,671 -0.07(-0.10%)
Feb 07, 2017 71.17 71.86 70.45 70.63 470,385 -0.18(-0.26%)
Feb 06, 2017 70.82 71.28 70.47 70.81 409,003 +0.16(+0.23%)
Feb 03, 2017 69.93 70.81 68.79 70.64 532,295 +0.87(+1.25%)
Feb 02, 2017 69.34 70.19 68.89 69.77 433,280 +0.68(+0.98%)
Feb 01, 2017 69.22 70.12 68.12 69.09 733,980 +0.11(+0.16%)
Jan 31, 2017 69.73 69.73 67.84 68.98 786,871 -0.74(-1.06%)
Jan 30, 2017 70.02 70.02 68.14 69.72 533,257 -1.02(-1.44%)
Jan 27, 2017 70.89 71.17 70.26 70.74 296,757 -0.06(-0.09%)
Jan 26, 2017 69.54 70.96 69.36 70.80 755,392 +0.68(+0.96%)
Jan 25, 2017 70.12 70.20 68.67 70.12 520,576 -0.19(-0.27%)
Jan 24, 2017 70.14 70.64 69.41 70.31 624,697 +1.20(+1.73%)
Jan 23, 2017 69.60 70.08 68.36 69.12 404,489 -0.24(-0.35%)
Jan 20, 2017 69.36 69.89 68.81 69.36 354,382 +0.13(+0.19%)
Jan 19, 2017 70.18 70.68 68.64 69.23 369,338 -1.68(-2.37%)
Jan 18, 2017 69.72 71.11 69.31 70.91 482,964 +1.42(+2.04%)
Jan 17, 2017 70.45 70.50 69.26 69.49 410,959 -0.96(-1.36%)
Jan 13, 2017 70.45 70.45 70.45 0 -0.02(-0.02%)
Jan 12, 2017 71.18 71.18 69.47 70.47 445,067 -1.11(-1.55%)
Jan 11, 2017 72.00 72.69 71.19 71.58 437,549 -0.38(-0.53%)
Jan 10, 2017 70.77 72.20 70.02 71.96 720,400 +2.81(+4.06%)
Jan 09, 2017 70.70 70.83 69.15 69.15 595,488 -0.42(-0.60%)
Jan 06, 2017 70.91 71.18 69.54 69.57 457,177 -1.68(-2.36%)
Jan 05, 2017 71.44 72.72 70.95 71.25 404,888 -0.27(-0.38%)
Jan 04, 2017 69.68 71.59 69.47 71.52 413,757 +1.88(+2.70%)
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.