Skip to main content

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 75.56 75.56 75.56 0 +2.30(+3.14%)
Mar 28, 2018 74.16 74.30 72.89 73.26 703,429 -1.00(-1.34%)
Mar 27, 2018 75.38 75.38 73.87 74.26 685,956 -0.56(-0.75%)
Mar 26, 2018 74.25 75.07 73.15 74.82 783,162 +2.04(+2.80%)
Mar 23, 2018 74.04 74.79 72.78 72.78 800,155 -0.97(-1.31%)
Mar 22, 2018 77.94 78.01 73.68 73.75 1,145,383 -5.22(-6.61%)
Mar 21, 2018 77.55 79.72 77.48 78.97 407,625 +1.82(+2.35%)
Mar 20, 2018 78.37 78.51 76.87 77.16 834,263 -1.18(-1.51%)
Mar 19, 2018 79.80 79.80 77.69 78.34 370,007 -1.65(-2.06%)
Mar 16, 2018 79.46 81.39 78.34 79.98 902,440 +0.78(+0.98%)
Mar 15, 2018 80.26 80.50 79.13 79.21 552,485 -0.69(-0.86%)
Mar 14, 2018 82.69 82.69 79.71 79.90 660,510 -1.87(-2.28%)
Mar 13, 2018 82.46 83.33 81.72 81.76 636,717 -0.50(-0.61%)
Mar 12, 2018 81.21 82.52 81.21 82.26 532,940 +1.09(+1.34%)
Mar 09, 2018 81.56 81.95 80.44 81.18 552,010 +0.49(+0.61%)
Mar 08, 2018 82.71 82.86 79.84 80.69 565,387 -1.97(-2.39%)
Mar 07, 2018 83.15 80.56 82.66 855,971 +1.30(+1.59%)
Mar 06, 2018 81.95 82.26 80.80 81.36 663,503 -0.29(-0.35%)
Mar 05, 2018 80.65 82.25 80.62 81.65 406,691 +0.31(+0.38%)
Mar 02, 2018 81.47 81.86 79.78 81.34 673,458 -0.71(-0.87%)
Mar 01, 2018 79.71 82.46 79.59 82.05 1,566,676 +3.02(+3.83%)
Feb 28, 2018 81.71 82.11 78.99 79.03 463,558 -2.32(-2.86%)
Feb 27, 2018 81.60 81.88 81.04 81.35 629,682 -0.44(-0.54%)
Feb 26, 2018 81.75 82.11 80.51 81.79 526,003 +0.90(+1.12%)
Feb 23, 2018 80.44 80.93 79.61 80.89 242,421 +0.81(+1.01%)
Feb 22, 2018 80.08 444,463 -0.29(-0.36%)
Feb 21, 2018 81.33 81.78 80.36 80.37 522,051 -0.89(-1.10%)
Feb 20, 2018 82.04 84.11 80.84 81.26 849,389 -1.62(-1.96%)
Feb 16, 2018 82.89 82.89 82.89 0 +2.72(+3.39%)
Feb 15, 2018 82.58 83.08 78.47 80.17 1,322,892 +2.52(+3.25%)
Feb 14, 2018 74.93 77.92 74.75 77.64 511,581 +2.01(+2.65%)
Feb 13, 2018 74.52 75.90 74.38 75.64 482,390 +0.98(+1.31%)
Feb 12, 2018 73.45 75.28 72.78 74.66 574,266 +1.93(+2.65%)
Feb 09, 2018 72.08 73.06 70.41 72.73 522,832 +1.77(+2.50%)
Feb 08, 2018 74.00 74.04 70.94 70.96 339,777 -2.94(-3.98%)
Feb 07, 2018 73.68 74.93 73.68 73.90 439,387 +0.74(+1.02%)
Feb 06, 2018 73.77 69.98 73.16 823,339 +0.33(+0.45%)
Feb 05, 2018 74.04 75.45 71.88 72.83 391,839 -1.70(-2.28%)
Feb 02, 2018 75.78 75.78 74.38 74.52 296,655 -1.89(-2.48%)
Feb 01, 2018 76.39 77.11 75.82 76.42 650,239 -0.35(-0.46%)
Jan 31, 2018 78.31 78.56 76.33 76.77 562,678 -1.03(-1.32%)
Jan 30, 2018 79.42 79.77 77.75 77.79 396,589 -2.07(-2.59%)
Jan 29, 2018 80.16 80.76 79.84 79.86 306,854 -0.51(-0.63%)
Jan 26, 2018 79.76 80.52 79.09 80.37 330,956 +0.61(+0.77%)
Jan 25, 2018 81.19 81.19 79.21 79.76 361,793 -0.76(-0.95%)
Jan 24, 2018 80.40 80.86 79.84 80.52 451,549 +1.11(+1.40%)
Jan 23, 2018 79.77 80.02 78.35 79.41 446,936 -0.45(-0.56%)
Jan 22, 2018 79.62 80.15 79.18 79.85 661,494 +0.18(+0.22%)
Jan 19, 2018 79.98 80.07 79.38 79.68 314,631 -0.23(-0.29%)
Jan 18, 2018 79.77 80.30 79.51 79.91 362,155 +0.18(+0.22%)
Jan 17, 2018 79.85 80.05 79.57 79.73 355,996 +0.04(+0.04%)
Jan 16, 2018 79.54 80.79 78.78 79.69 584,398 +0.42(+0.53%)
Jan 12, 2018 79.27 79.27 79.27 0 -0.33(-0.42%)
Jan 11, 2018 78.71 79.62 78.16 79.61 581,156 +1.70(+2.18%)
Jan 10, 2018 78.14 78.37 77.46 77.91 460,458 -0.04(-0.06%)
Jan 09, 2018 78.67 78.67 77.66 77.95 605,134 -0.65(-0.83%)
Jan 08, 2018 77.79 78.78 77.04 78.60 437,227 +1.08(+1.39%)
Jan 05, 2018 77.84 78.22 77.00 77.52 548,756 -0.33(-0.43%)
Jan 04, 2018 77.88 78.17 77.18 77.85 624,819 +0.49(+0.63%)
Jan 03, 2018 77.13 77.72 76.29 77.36 443,632 +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.