Skip to main content

Reliance Inc (NY: RS )

334.50 -2.39 (-0.71%)
Streaming Delayed Price Updated: 1:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 45.89 46.86 45.48 45.51 1,767,907 -0.37(-0.80%)
Apr 27, 2007 46.07 46.57 45.66 45.88 1,243,906 -0.44(-0.94%)
Apr 26, 2007 46.92 46.94 46.16 46.32 1,342,700 -0.60(-1.27%)
Apr 25, 2007 46.81 47.24 46.29 46.91 1,846,936 +0.73(+1.58%)
Apr 24, 2007 46.64 47.65 45.72 46.19 2,637,069 -0.95(-2.02%)
Apr 23, 2007 45.29 47.87 44.80 47.14 4,904,336 +1.91(+4.22%)
Apr 20, 2007 43.87 46.35 43.60 45.23 5,754,335 +1.63(+3.74%)
Apr 19, 2007 40.42 43.60 39.08 43.60 6,728,998 +3.88(+9.76%)
Apr 18, 2007 39.85 40.06 39.21 39.72 1,656,121 -0.28(-0.69%)
Apr 17, 2007 40.60 40.60 39.93 39.99 1,079,304 -0.47(-1.16%)
Apr 16, 2007 40.06 40.61 40.01 40.46 1,919,745 +0.59(+1.48%)
Apr 13, 2007 39.67 39.97 39.34 39.87 1,541,137 +0.05(+0.13%)
Apr 12, 2007 39.47 40.23 39.23 39.82 2,438,959 +0.74(+1.88%)
Apr 11, 2007 39.08 39.31 39.00 39.08 1,227,245 -0.07(-0.18%)
Apr 10, 2007 39.17 39.23 38.78 39.15 1,340,794 +0.08(+0.20%)
Apr 09, 2007 39.28 39.63 38.95 39.08 1,062,533 +0.04(+0.10%)
Apr 05, 2007 38.92 39.44 38.63 39.04 1,583,620 +0.16(+0.41%)
Apr 04, 2007 38.58 38.94 38.13 38.88 1,457,305 +0.36(+0.94%)
Apr 03, 2007 38.96 39.00 38.41 38.52 2,277,640 -0.14(-0.36%)
Apr 02, 2007 37.03 38.86 36.87 38.65 3,088,669 +1.57(+4.24%)
Mar 30, 2007 37.01 37.54 36.93 37.08 3,178,986 +0.48(+1.30%)
Mar 29, 2007 35.63 36.74 35.52 36.61 2,488,424 +1.43(+4.07%)
Mar 28, 2007 35.24 35.55 34.95 35.18 1,267,444 -0.11(-0.30%)
Mar 27, 2007 35.50 35.63 35.22 35.28 963,132 -0.38(-1.05%)
Mar 26, 2007 35.67 35.84 35.29 35.66 1,126,095 +0.09(+0.26%)
Mar 23, 2007 35.77 35.89 35.28 35.57 1,000,799 -0.05(-0.13%)
Mar 22, 2007 35.83 35.94 35.24 35.61 1,146,064 +0.08(+0.24%)
Mar 21, 2007 35.40 35.83 35.21 35.53 1,684,086 +0.13(+0.37%)
Mar 20, 2007 33.91 35.40 33.61 35.40 2,528,884 +1.72(+5.12%)
Mar 19, 2007 33.41 33.82 33.37 33.67 880,854 +0.34(+1.03%)
Mar 16, 2007 33.51 33.74 33.06 33.33 738,853 -0.35(-1.05%)
Mar 15, 2007 33.33 33.93 33.33 33.68 914,658 +0.28(+0.83%)
Mar 14, 2007 33.16 33.69 32.51 33.41 1,085,896 +0.30(+0.90%)
Mar 13, 2007 34.36 34.48 33.01 33.11 1,002,496 -1.25(-3.64%)
Mar 12, 2007 34.42 34.95 33.48 34.36 1,432,286 -0.19(-0.55%)
Mar 09, 2007 34.48 34.77 34.20 34.55 711,575 +0.30(+0.87%)
Mar 08, 2007 33.75 34.69 33.75 34.25 1,456,301 +0.64(+1.92%)
Mar 07, 2007 33.37 33.97 33.16 33.60 1,060,967 +0.20(+0.60%)
Mar 06, 2007 32.68 33.60 32.68 33.41 1,043,347 +1.00(+3.10%)
Mar 05, 2007 32.29 33.31 32.18 32.40 1,396,786 -1.08(-3.23%)
Mar 02, 2007 34.32 34.52 33.11 33.48 1,640,460 -0.89(-2.59%)
Mar 01, 2007 33.87 35.13 33.68 34.37 1,988,117 -0.61(-1.75%)
Feb 28, 2007 33.90 35.14 33.38 34.98 1,865,861 +1.31(+3.89%)
Feb 27, 2007 34.78 34.92 33.48 33.67 1,714,984 -1.99(-5.59%)
Feb 26, 2007 35.60 35.93 35.49 35.67 849,708 +0.21(+0.61%)
Feb 23, 2007 35.39 35.78 35.28 35.45 1,214,976 +0.01(+0.02%)
Feb 22, 2007 35.75 35.89 35.08 35.44 1,353,976 -0.27(-0.75%)
Feb 21, 2007 35.09 35.73 34.95 35.71 977,436 +0.46(+1.30%)
Feb 20, 2007 34.69 35.40 34.43 35.25 1,140,582 +0.56(+1.61%)
Feb 16, 2007 34.18 34.92 34.13 34.69 1,305,685 +0.54(+1.59%)
Feb 15, 2007 33.62 34.47 33.38 34.15 3,450,591 +1.13(+3.41%)
Feb 14, 2007 32.84 33.20 32.59 33.02 1,264,873 +0.24(+0.72%)
Feb 13, 2007 32.91 33.05 32.41 32.79 1,225,141 +0.56(+1.74%)
Feb 12, 2007 31.77 32.71 31.29 32.23 1,229,261 -0.31(-0.94%)
Feb 09, 2007 32.82 32.82 32.10 32.53 1,269,010 -0.38(-1.14%)
Feb 08, 2007 32.85 32.91 32.29 32.91 1,375,120 -0.06(-0.19%)
Feb 07, 2007 32.79 33.18 32.69 32.97 915,441 +0.28(+0.87%)
Feb 06, 2007 32.80 33.02 32.45 32.69 902,129 -0.04(-0.12%)
Feb 05, 2007 32.76 33.05 32.50 32.72 1,082,763 -0.07(-0.21%)
Feb 02, 2007 32.88 33.01 32.46 32.79 943,894 -0.16(-0.49%)
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.