Skip to main content

Reliance Inc (NY: RS )

284.65 +7.54 (+2.72%)
Streaming Delayed Price Updated: 11:31 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 28.95 29.02 27.92 28.60 1,330,688 +0.02(+0.05%)
May 28, 2009 28.75 29.24 27.89 28.58 1,441,252 +0.37(+1.31%)
May 27, 2009 27.96 29.33 27.96 28.22 2,011,548 +0.15(+0.53%)
May 26, 2009 26.50 28.31 26.17 28.07 1,199,291 +1.18(+4.38%)
May 22, 2009 27.47 27.77 26.88 26.89 879,799 -0.21(-0.78%)
May 21, 2009 27.83 27.98 26.77 27.10 1,127,063 -1.43(-5.03%)
May 20, 2009 28.23 29.72 28.23 28.53 2,106,986 +0.83(+2.98%)
May 19, 2009 26.99 28.41 26.74 27.71 1,293,683 +0.83(+3.07%)
May 18, 2009 25.25 26.88 25.08 26.88 1,367,264 +2.07(+8.35%)
May 15, 2009 25.27 25.76 24.54 24.81 1,302,736 -0.35(-1.40%)
May 14, 2009 24.81 25.56 23.85 25.16 1,666,486 +0.47(+1.92%)
May 13, 2009 26.57 26.57 24.51 24.69 1,780,142 -2.44(-9.00%)
May 12, 2009 27.61 27.61 25.97 27.13 1,194,844 +0.18(+0.67%)
May 11, 2009 27.49 27.62 26.61 26.95 1,776,828 -1.40(-4.95%)
May 08, 2009 27.56 28.76 27.26 28.35 951,319 +1.05(+3.85%)
May 07, 2009 28.73 28.90 26.76 27.30 1,509,935 -1.10(-3.86%)
May 06, 2009 28.55 28.76 27.41 28.40 1,188,388 +0.46(+1.64%)
May 05, 2009 28.50 28.84 27.21 27.94 2,031,403 -0.81(-2.82%)
May 04, 2009 27.46 28.87 27.46 28.75 1,692,748 +1.51(+5.54%)
May 01, 2009 26.37 28.19 26.17 27.24 1,378,590 +0.79(+2.98%)
Apr 30, 2009 26.12 26.80 25.57 26.45 1,293,342 +0.90(+3.53%)
Apr 29, 2009 24.57 25.81 24.39 25.55 2,140,127 +1.21(+4.97%)
Apr 28, 2009 23.85 24.86 23.29 24.34 2,538,915 -0.96(-3.80%)
Apr 27, 2009 25.90 26.63 24.70 25.30 1,614,147 -1.52(-5.66%)
Apr 24, 2009 24.96 27.30 24.79 26.82 2,622,616 +1.87(+7.49%)
Apr 23, 2009 25.78 25.78 23.35 24.95 5,095,094 -2.47(-9.01%)
Apr 22, 2009 27.80 28.97 27.11 27.42 3,270,023 +0.41(+1.51%)
Apr 21, 2009 26.24 28.23 26.11 27.01 2,584,176 +0.53(+2.00%)
Apr 20, 2009 27.19 27.74 26.11 26.48 2,228,207 -1.34(-4.80%)
Apr 17, 2009 26.92 28.07 26.08 27.82 2,019,949 +1.04(+3.87%)
Apr 16, 2009 25.94 26.98 25.10 26.78 1,539,651 +1.13(+4.39%)
Apr 15, 2009 25.39 25.77 24.60 25.66 1,197,420 +0.30(+1.18%)
Apr 14, 2009 26.20 26.51 24.99 25.36 2,183,437 -1.11(-4.20%)
Apr 13, 2009 25.17 26.78 24.45 26.47 1,690,573 +0.92(+3.62%)
Apr 09, 2009 24.66 25.72 23.88 25.54 1,593,095 +1.90(+8.03%)
Apr 08, 2009 23.18 23.94 22.85 23.64 1,630,201 +0.65(+2.81%)
Apr 07, 2009 22.92 23.25 22.57 23.00 1,914,843 -0.12(-0.52%)
Apr 06, 2009 22.71 23.29 22.36 23.12 1,526,497 -0.53(-2.22%)
Apr 03, 2009 22.69 23.67 22.34 23.64 2,550,955 +0.94(+4.13%)
Apr 02, 2009 21.42 23.78 20.86 22.70 2,610,691 +1.64(+7.81%)
Apr 01, 2009 19.08 21.34 18.76 21.06 2,917,723 +1.29(+6.53%)
Mar 31, 2009 19.93 20.46 19.67 19.77 2,117,065 +0.29(+1.46%)
Mar 30, 2009 20.27 20.27 19.08 19.48 1,477,605 -2.34(-10.73%)
Mar 26, 2009 21.08 22.06 20.99 21.83 1,927,356 +1.21(+5.86%)
Mar 25, 2009 19.90 21.45 19.71 20.62 1,930,389 +0.80(+4.05%)
Mar 24, 2009 19.19 20.46 18.83 19.81 1,732,261 +0.15(+0.76%)
Mar 23, 2009 19.45 19.67 19.25 19.66 1,620,356 +1.97(+11.12%)
Mar 20, 2009 18.76 18.97 17.46 17.70 1,697,576 -1.06(-5.64%)
Mar 19, 2009 18.38 19.93 18.35 18.76 2,880,360 +0.91(+5.09%)
Mar 18, 2009 16.71 18.13 16.38 17.85 2,773,345 +0.99(+5.88%)
Mar 17, 2009 17.15 17.17 15.95 16.86 3,181,511 -0.96(-5.39%)
Mar 16, 2009 18.08 18.39 17.77 17.82 3,445,816 -0.02(-0.13%)
Mar 13, 2009 17.46 17.99 16.92 17.84 0 +0.66(+3.85%)
Mar 12, 2009 17.42 17.42 16.26 17.18 3,801,840 -0.38(-2.14%)
Mar 11, 2009 17.45 18.75 17.07 17.55 3,728,677 -1.01(-5.42%)
Mar 10, 2009 16.98 18.64 16.90 18.56 2,884,775 +2.00(+12.06%)
Mar 09, 2009 16.66 17.34 16.22 16.56 2,329,830 -0.29(-1.69%)
Mar 06, 2009 16.86 17.43 15.93 16.85 0 +0.36(+2.19%)
Mar 05, 2009 16.86 17.22 16.26 16.49 2,171,332 -1.03(-5.87%)
Mar 04, 2009 17.42 18.22 17.15 17.52 2,794,831 +2.71(+18.31%)
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.