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 (%)
Apr 30, 2014 56.73 56.89 56.50 56.78 656,613 +0.06(+0.11%)
Apr 29, 2014 56.44 56.84 56.29 56.72 616,492 +0.55(+0.97%)
Apr 28, 2014 56.25 56.45 55.70 56.17 1,011,062 +0.05(+0.09%)
Apr 25, 2014 56.85 56.96 55.75 56.12 574,840 -0.76(-1.34%)
Apr 24, 2014 56.79 57.33 55.77 56.89 1,281,825 -0.88(-1.53%)
Apr 23, 2014 57.73 58.04 57.37 57.77 928,609 +0.02(+0.04%)
Apr 22, 2014 57.42 57.95 57.12 57.74 867,519 +0.50(+0.87%)
Apr 21, 2014 56.40 57.36 56.19 57.25 775,251 +0.91(+1.61%)
Apr 17, 2014 55.98 56.34 56.34 56.34 1,568,140 +0.22(+0.39%)
Apr 16, 2014 55.79 56.51 55.79 56.12 850,402 +0.62(+1.11%)
Apr 15, 2014 55.90 55.90 54.42 55.51 829,379 -0.45(-0.80%)
Apr 14, 2014 55.65 56.29 55.53 55.96 731,974 +0.61(+1.10%)
Apr 11, 2014 55.55 55.72 54.82 55.35 430,614 -0.44(-0.79%)
Apr 10, 2014 56.72 57.01 55.65 55.79 481,533 -1.02(-1.79%)
Apr 09, 2014 56.79 57.05 56.64 56.81 626,051 +0.29(+0.51%)
Apr 08, 2014 56.37 57.06 56.23 56.52 543,230 +0.10(+0.17%)
Apr 07, 2014 57.46 57.61 55.99 56.42 572,270 -1.07(-1.85%)
Apr 04, 2014 58.18 58.61 57.34 57.49 942,555 -0.13(-0.22%)
Apr 03, 2014 57.45 58.06 57.45 57.62 529,100 +0.17(+0.29%)
Apr 02, 2014 57.11 57.62 56.92 57.45 528,186 +0.30(+0.52%)
Apr 01, 2014 56.73 57.17 56.39 57.15 506,371 +0.50(+0.88%)
Mar 31, 2014 56.13 57.11 55.96 56.65 537,646 +0.73(+1.30%)
Mar 28, 2014 56.14 56.70 55.83 55.92 398,479 +0.27(+0.49%)
Mar 27, 2014 55.72 56.15 55.51 55.65 552,918 -0.12(-0.22%)
Mar 26, 2014 57.37 57.58 55.76 55.77 428,784 -1.30(-2.28%)
Mar 25, 2014 57.43 58.10 56.91 57.07 439,896 +0.02(+0.04%)
Mar 24, 2014 57.09 57.55 56.41 57.05 343,782 +0.27(+0.48%)
Mar 21, 2014 56.28 57.45 56.21 56.77 1,093,176 +0.56(+1.00%)
Mar 20, 2014 56.24 56.75 56.04 56.21 1,094,630 -0.34(-0.61%)
Mar 19, 2014 56.51 56.95 56.12 56.56 390,862 -0.08(-0.14%)
Mar 18, 2014 55.72 56.75 55.53 56.64 447,970 +0.99(+1.77%)
Mar 17, 2014 55.76 56.57 55.18 55.65 602,687 +0.08(+0.14%)
Mar 14, 2014 55.35 55.76 55.11 55.57 433,375 +0.38(+0.68%)
Mar 13, 2014 55.40 55.64 54.57 55.19 723,517 -0.06(-0.12%)
Mar 12, 2014 55.46 56.33 55.19 55.26 659,474 -0.54(-0.96%)
Mar 11, 2014 56.28 56.77 55.68 55.80 427,270 -0.29(-0.51%)
Mar 10, 2014 56.60 56.60 55.48 56.08 412,371 -0.70(-1.23%)
Mar 07, 2014 56.49 56.90 55.77 56.78 595,660 +0.34(+0.60%)
Mar 06, 2014 56.29 56.65 55.95 56.45 768,831 +0.38(+0.69%)
Mar 05, 2014 55.84 56.20 55.61 56.06 557,869 +0.20(+0.36%)
Mar 04, 2014 55.32 56.07 55.21 55.86 716,591 +1.19(+2.19%)
Mar 03, 2014 54.61 55.01 54.11 54.67 684,478 -0.60(-1.08%)
Feb 28, 2014 55.42 56.01 54.94 55.26 788,779 -0.23(-0.42%)
Feb 27, 2014 54.96 55.61 54.88 55.49 643,071 +0.53(+0.96%)
Feb 26, 2014 54.86 55.97 54.58 54.97 1,222,290 +0.31(+0.57%)
Feb 25, 2014 54.92 54.99 53.62 54.66 1,165,115 -0.30(-0.54%)
Feb 24, 2014 55.82 56.30 54.88 54.95 1,184,315 -1.00(-1.78%)
Feb 21, 2014 56.09 56.49 55.12 55.95 1,318,795 -0.37(-0.67%)
Feb 20, 2014 57.74 57.83 55.89 56.32 1,534,666 -1.41(-2.45%)
Feb 19, 2014 58.81 58.97 57.59 57.74 1,150,118 -1.37(-2.32%)
Feb 18, 2014 59.13 59.48 58.75 59.11 440,217 +0.24(+0.41%)
Feb 14, 2014 58.13 58.87 58.87 58.87 264,390 +0.75(+1.29%)
Feb 13, 2014 57.36 58.25 57.08 58.12 580,901 +0.20(+0.34%)
Feb 12, 2014 57.53 58.02 57.25 57.92 547,905 +0.42(+0.74%)
Feb 11, 2014 57.89 57.94 56.45 57.50 784,415 +2.35(+4.25%)
Feb 10, 2014 55.22 55.34 54.58 55.15 641,880 -0.39(-0.70%)
Feb 07, 2014 55.11 55.65 54.86 55.54 426,262 +0.81(+1.49%)
Feb 06, 2014 54.16 55.53 54.07 54.73 344,509 +0.81(+1.51%)
Feb 05, 2014 53.87 54.19 53.66 53.92 531,723 -0.10(-0.19%)
Feb 04, 2014 53.36 54.59 52.87 54.02 1,321,235 +0.80(+1.50%)
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.