Skip to main content

Reliance Inc (NY: RS )

335.90 -1.00 (-0.30%)
Streaming Delayed Price Updated: 11:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 85.82 87.36 83.88 83.92 856,998 -0.79(-0.93%)
May 30, 2018 83.86 85.28 83.66 84.71 425,602 +1.62(+1.95%)
May 29, 2018 82.44 83.75 82.39 83.08 474,733 -0.23(-0.28%)
May 25, 2018 83.32 83.32 83.32 0 -1.01(-1.20%)
May 24, 2018 83.83 84.70 83.67 84.33 597,042 +0.48(+0.57%)
May 23, 2018 83.65 84.08 82.77 83.86 458,849 -0.70(-0.82%)
May 22, 2018 84.65 85.98 84.40 84.55 359,991 +0.34(+0.40%)
May 21, 2018 86.04 86.04 83.88 84.21 399,263 -1.56(-1.82%)
May 18, 2018 84.97 85.80 84.80 85.77 649,543 +0.67(+0.79%)
May 17, 2018 83.58 85.23 82.83 85.10 911,272 +1.56(+1.87%)
May 16, 2018 82.70 84.02 82.70 83.54 745,474 +0.89(+1.08%)
May 15, 2018 81.29 82.96 80.83 82.65 540,592 +0.72(+0.88%)
May 14, 2018 82.12 82.46 81.62 81.93 467,203 -0.05(-0.07%)
May 11, 2018 82.49 82.92 81.93 81.98 268,720 -0.16(-0.20%)
May 10, 2018 81.44 82.94 81.22 82.14 565,561 +0.93(+1.14%)
May 09, 2018 82.12 82.44 81.09 81.21 391,691 -0.62(-0.76%)
May 08, 2018 81.23 82.18 81.23 81.84 653,295 +0.24(+0.30%)
May 07, 2018 80.64 81.88 80.43 81.60 480,517 +1.43(+1.78%)
May 04, 2018 78.77 80.82 78.35 80.17 590,086 +1.21(+1.54%)
May 03, 2018 78.00 79.44 77.78 78.96 652,379 +1.08(+1.39%)
May 02, 2018 78.44 79.33 77.69 77.88 576,093 -0.08(-0.10%)
May 01, 2018 77.77 78.07 75.89 77.96 1,203,563 -0.47(-0.60%)
Apr 30, 2018 79.97 80.24 77.85 78.43 666,022 -1.03(-1.30%)
Apr 27, 2018 82.79 82.96 79.20 79.47 920,646 -3.52(-4.25%)
Apr 26, 2018 82.52 83.61 81.30 82.99 1,105,159 +3.77(+4.76%)
Apr 25, 2018 77.82 80.01 77.32 79.22 622,569 +0.98(+1.25%)
Apr 24, 2018 79.63 80.47 77.30 78.24 777,053 -0.57(-0.72%)
Apr 23, 2018 79.68 79.73 78.26 78.81 321,521 -1.18(-1.47%)
Apr 20, 2018 80.73 80.83 79.08 79.98 480,585 -0.51(-0.63%)
Apr 19, 2018 79.59 80.72 78.65 80.49 547,170 +0.72(+0.91%)
Apr 18, 2018 79.89 80.86 79.65 79.77 657,113 +0.68(+0.86%)
Apr 17, 2018 78.75 79.48 78.42 79.09 602,017 +1.01(+1.29%)
Apr 16, 2018 77.87 78.35 77.00 78.08 310,189 +0.81(+1.05%)
Apr 13, 2018 78.29 78.70 76.62 77.27 328,321 -0.22(-0.29%)
Apr 12, 2018 76.33 77.78 75.77 77.49 575,524 +1.92(+2.54%)
Apr 11, 2018 76.85 76.97 75.23 75.58 420,616 -1.54(-2.00%)
Apr 10, 2018 76.35 77.56 75.76 77.12 476,371 +2.60(+3.48%)
Apr 09, 2018 74.65 75.91 74.22 74.52 500,360 +0.45(+0.61%)
Apr 06, 2018 76.48 77.03 73.51 74.07 632,304 -3.16(-4.09%)
Apr 05, 2018 76.12 77.82 76.05 77.23 345,063 +1.82(+2.41%)
Apr 04, 2018 74.43 75.54 73.83 75.41 505,325 -0.43(-0.56%)
Apr 03, 2018 74.93 76.26 74.93 75.84 474,877 +1.49(+2.00%)
Apr 02, 2018 75.83 76.82 74.00 74.35 444,494 -2.14(-2.80%)
Mar 29, 2018 76.49 76.49 76.49 0 +2.33(+3.14%)
Mar 28, 2018 75.07 75.21 73.78 74.16 694,913 -1.01(-1.34%)
Mar 27, 2018 76.30 76.30 74.77 75.17 677,652 -0.57(-0.75%)
Mar 26, 2018 75.16 75.99 74.04 75.74 773,681 +2.06(+2.80%)
Mar 23, 2018 74.94 75.70 73.68 73.68 790,469 -0.98(-1.31%)
Mar 22, 2018 78.90 78.97 74.59 74.66 1,131,517 -5.28(-6.61%)
Mar 21, 2018 78.50 80.70 78.43 79.94 402,691 +1.84(+2.35%)
Mar 20, 2018 79.33 79.48 77.82 78.10 824,164 -1.20(-1.51%)
Mar 19, 2018 80.78 80.78 78.65 79.30 365,528 -1.67(-2.06%)
Mar 16, 2018 80.43 82.39 79.30 80.96 891,515 +0.78(+0.98%)
Mar 15, 2018 81.24 81.49 80.10 80.18 545,797 -0.70(-0.86%)
Mar 14, 2018 83.71 83.71 80.69 80.88 652,514 -1.89(-2.28%)
Mar 13, 2018 83.47 84.35 82.72 82.77 629,009 -0.51(-0.61%)
Mar 12, 2018 82.21 83.53 82.21 83.27 526,488 +1.10(+1.34%)
Mar 09, 2018 82.56 82.95 81.43 82.17 545,328 +0.50(+0.61%)
Mar 08, 2018 83.72 83.87 80.81 81.67 558,543 -2.00(-2.39%)
Mar 07, 2018 84.17 81.55 83.67 845,610 +1.31(+1.59%)
Mar 06, 2018 82.95 83.27 81.79 82.36 655,471 -0.29(-0.35%)
Mar 05, 2018 81.64 83.26 81.61 82.65 401,768 +0.31(+0.38%)
Mar 02, 2018 82.47 82.86 80.76 82.34 665,305 -0.72(-0.87%)
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.