Skip to main content

Reliance Inc (NY: RS )

282.43 +5.32 (+1.92%)
Streaming Delayed Price Updated: 10:01 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 75.57 75.57 75.57 0 +2.30(+3.14%)
Mar 28, 2018 74.17 74.31 72.90 73.27 703,366 -1.00(-1.34%)
Mar 27, 2018 75.38 75.38 73.88 74.26 685,895 -0.56(-0.75%)
Mar 26, 2018 74.25 75.07 73.15 74.83 783,092 +2.04(+2.80%)
Mar 23, 2018 74.04 74.79 72.79 72.79 800,084 -0.97(-1.31%)
Mar 22, 2018 77.95 78.02 73.69 73.76 1,145,280 -5.22(-6.61%)
Mar 21, 2018 77.56 79.73 77.49 78.98 407,588 +1.82(+2.35%)
Mar 20, 2018 78.38 78.52 76.88 77.16 834,188 -1.18(-1.51%)
Mar 19, 2018 79.81 79.81 77.70 78.34 369,974 -1.65(-2.06%)
Mar 16, 2018 79.46 81.40 78.34 79.99 902,359 +0.78(+0.98%)
Mar 15, 2018 80.27 80.51 79.14 79.22 552,436 -0.69(-0.86%)
Mar 14, 2018 82.70 82.70 79.72 79.90 660,450 -1.87(-2.28%)
Mar 13, 2018 82.46 83.34 81.73 81.77 636,660 -0.50(-0.61%)
Mar 12, 2018 81.22 82.52 81.22 82.27 532,892 +1.09(+1.34%)
Mar 09, 2018 81.57 81.96 80.45 81.18 551,960 +0.49(+0.61%)
Mar 08, 2018 82.72 82.87 79.84 80.69 565,336 -1.97(-2.39%)
Mar 07, 2018 83.16 80.57 82.66 855,894 +1.30(+1.59%)
Mar 06, 2018 81.95 82.27 80.81 81.37 663,443 -0.29(-0.35%)
Mar 05, 2018 80.66 82.26 80.63 81.66 406,654 +0.31(+0.38%)
Mar 02, 2018 81.48 81.87 79.79 81.35 673,397 -0.71(-0.87%)
Mar 01, 2018 79.72 82.47 79.59 82.06 1,566,536 +3.02(+3.83%)
Feb 28, 2018 81.72 82.12 79.00 79.04 463,517 -2.32(-2.86%)
Feb 27, 2018 81.60 81.88 81.05 81.36 629,625 -0.44(-0.54%)
Feb 26, 2018 81.76 82.12 80.52 81.80 525,955 +0.90(+1.12%)
Feb 23, 2018 80.45 80.94 79.61 80.89 242,400 +0.81(+1.01%)
Feb 22, 2018 80.09 444,423 -0.29(-0.36%)
Feb 21, 2018 81.33 81.79 80.37 80.38 522,004 -0.89(-1.10%)
Feb 20, 2018 82.04 84.12 80.85 81.27 849,313 -1.62(-1.96%)
Feb 16, 2018 82.89 82.89 82.89 0 +2.72(+3.39%)
Feb 15, 2018 82.59 83.09 78.47 80.18 1,322,774 +2.52(+3.25%)
Feb 14, 2018 74.93 77.93 74.75 77.65 511,535 +2.01(+2.65%)
Feb 13, 2018 74.53 75.90 74.39 75.64 482,347 +0.98(+1.31%)
Feb 12, 2018 73.46 75.28 72.79 74.66 574,214 +1.93(+2.65%)
Feb 09, 2018 72.09 73.07 70.42 72.73 522,785 +1.77(+2.50%)
Feb 08, 2018 74.00 74.05 70.95 70.96 339,747 -2.95(-3.98%)
Feb 07, 2018 73.69 74.93 73.69 73.91 439,347 +0.75(+1.02%)
Feb 06, 2018 73.78 69.98 73.16 823,266 +0.33(+0.45%)
Feb 05, 2018 74.05 75.46 71.88 72.83 391,804 -1.70(-2.28%)
Feb 02, 2018 75.78 75.78 74.38 74.53 296,629 -1.89(-2.48%)
Feb 01, 2018 76.40 77.12 75.83 76.42 650,180 -0.35(-0.46%)
Jan 31, 2018 78.32 78.56 76.34 76.77 562,628 -1.03(-1.32%)
Jan 30, 2018 79.43 79.77 77.76 77.80 396,553 -2.07(-2.59%)
Jan 29, 2018 80.17 80.77 79.85 79.87 306,827 -0.51(-0.63%)
Jan 26, 2018 79.76 80.53 79.10 80.38 330,927 +0.61(+0.77%)
Jan 25, 2018 81.20 81.20 79.22 79.76 361,761 -0.76(-0.95%)
Jan 24, 2018 80.41 80.87 79.85 80.53 451,509 +1.11(+1.40%)
Jan 23, 2018 79.78 80.03 78.35 79.41 446,896 -0.45(-0.56%)
Jan 22, 2018 79.62 80.16 79.19 79.86 661,435 +0.18(+0.22%)
Jan 19, 2018 79.98 80.08 79.39 79.68 314,603 -0.23(-0.29%)
Jan 18, 2018 79.78 80.31 79.52 79.91 362,123 +0.18(+0.22%)
Jan 17, 2018 79.86 80.05 79.58 79.74 355,964 +0.03(+0.04%)
Jan 16, 2018 79.54 80.80 78.79 79.70 584,345 +0.42(+0.53%)
Jan 12, 2018 79.28 79.28 79.28 0 -0.33(-0.42%)
Jan 11, 2018 78.72 79.63 78.16 79.61 581,104 +1.70(+2.18%)
Jan 10, 2018 78.14 78.38 77.47 77.91 460,417 -0.04(-0.06%)
Jan 09, 2018 78.68 78.68 77.67 77.96 605,079 -0.65(-0.83%)
Jan 08, 2018 77.80 78.79 77.05 78.61 437,187 +1.08(+1.39%)
Jan 05, 2018 77.84 78.23 77.01 77.53 548,707 -0.33(-0.43%)
Jan 04, 2018 77.89 78.18 77.19 77.86 624,763 +0.49(+0.63%)
Jan 03, 2018 77.13 77.73 76.29 77.37 443,592 +0.33(+0.43%)
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.