Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 38.50 39.00 38.44 38.56 1,447,462 +0.09(+0.22%)
Jun 29, 2011 38.13 38.83 38.04 38.48 946,975 +0.58(+1.54%)
Jun 28, 2011 37.33 38.03 37.26 37.89 636,495 +0.86(+2.33%)
Jun 27, 2011 37.31 37.44 36.85 37.03 597,974 -0.30(-0.81%)
Jun 24, 2011 37.75 38.03 36.95 37.33 1,202,585 -0.40(-1.05%)
Jun 23, 2011 36.99 37.80 36.40 37.73 1,130,027 +0.09(+0.25%)
Jun 22, 2011 37.82 38.17 37.58 37.64 1,202,319 -0.24(-0.64%)
Jun 21, 2011 37.37 38.10 37.30 37.88 724,108 +0.90(+2.44%)
Jun 20, 2011 36.80 37.18 36.75 36.98 919,836 +0.40(+1.10%)
Jun 17, 2011 37.07 37.07 36.15 36.57 1,551,674 -0.05(-0.15%)
Jun 16, 2011 36.81 37.40 36.08 36.63 1,318,007 -0.02(-0.04%)
Jun 15, 2011 36.97 37.72 36.50 36.64 1,036,296 -0.70(-1.87%)
Jun 14, 2011 36.79 37.61 36.74 37.34 972,027 +1.03(+2.84%)
Jun 13, 2011 37.30 37.30 35.93 36.31 1,044,014 -0.93(-2.50%)
Jun 10, 2011 36.40 37.45 36.30 37.24 1,864,668 +0.66(+1.80%)
Jun 09, 2011 36.47 36.92 36.21 36.58 800,079 +0.26(+0.71%)
Jun 08, 2011 36.43 36.66 36.13 36.33 1,093,034 -0.34(-0.93%)
Jun 07, 2011 36.40 37.22 36.25 36.67 964,264 +0.47(+1.29%)
Jun 06, 2011 36.93 37.25 36.14 36.20 1,157,194 -0.72(-1.96%)
Jun 03, 2011 37.54 38.02 36.84 36.92 1,277,557 -2.35(-5.99%)
May 24, 2011 39.35 40.02 39.18 39.28 532,656 +0.23(+0.60%)
May 23, 2011 38.80 39.49 38.72 39.04 727,011 -0.72(-1.81%)
May 20, 2011 40.12 40.30 39.57 39.76 770,113 -0.50(-1.23%)
May 19, 2011 40.76 40.76 39.63 40.26 801,907 -0.22(-0.54%)
May 18, 2011 39.79 40.57 39.63 40.48 610,149 +0.69(+1.73%)
May 17, 2011 39.59 40.17 39.36 39.79 628,389 +0.02(+0.06%)
May 16, 2011 39.35 40.90 39.04 39.76 889,888 +0.15(+0.37%)
May 13, 2011 40.38 40.48 39.38 39.62 922,062 -0.72(-1.79%)
May 12, 2011 39.90 40.91 39.71 40.34 1,508,305 -0.39(-0.95%)
May 11, 2011 42.28 42.28 40.59 40.73 964,116 -1.74(-4.09%)
May 10, 2011 42.17 42.49 41.48 42.46 602,650 +0.46(+1.09%)
May 09, 2011 40.60 42.15 40.60 42.00 731,722 +1.43(+3.53%)
May 06, 2011 41.38 41.95 40.14 40.57 1,438,321 -0.20(-0.49%)
May 05, 2011 40.84 41.92 40.46 40.77 769,329 -0.84(-2.01%)
May 04, 2011 42.75 42.75 41.08 41.61 791,450 -1.19(-2.77%)
May 03, 2011 42.79 43.02 42.28 42.79 903,887 +0.08(+0.18%)
May 02, 2011 42.77 42.80 42.60 42.72 523,056 -1.15(-2.61%)
Apr 29, 2011 44.00 44.18 43.32 43.86 728,740 -0.16(-0.35%)
Apr 28, 2011 44.15 44.92 43.60 44.02 817,618 +0.11(+0.25%)
Apr 27, 2011 43.77 44.15 43.08 43.91 1,049,618 +0.29(+0.66%)
Apr 26, 2011 43.69 44.04 43.34 43.62 528,181 +0.07(+0.16%)
Apr 25, 2011 43.99 44.00 43.21 43.55 409,743 -0.31(-0.71%)
Apr 21, 2011 44.15 44.24 43.39 43.86 380,388 +0.13(+0.30%)
Apr 20, 2011 43.38 43.98 43.26 43.73 696,255 +1.05(+2.45%)
Apr 19, 2011 41.99 42.74 41.99 42.69 614,923 +0.95(+2.28%)
Apr 18, 2011 42.17 42.19 41.38 41.73 598,462 -1.08(-2.53%)
Apr 15, 2011 42.47 43.00 42.10 42.82 596,684 +0.42(+0.99%)
Apr 14, 2011 42.28 43.06 42.18 42.40 756,767 -0.15(-0.35%)
Apr 13, 2011 43.19 43.35 41.89 42.55 714,579 -0.36(-0.83%)
Apr 12, 2011 43.15 43.69 42.83 42.90 766,538 -0.86(-1.97%)
Apr 11, 2011 44.58 44.83 43.34 43.76 550,833 -0.72(-1.62%)
Apr 08, 2011 45.43 45.63 44.20 44.48 621,685 -0.63(-1.39%)
Apr 07, 2011 45.64 46.01 44.98 45.11 681,116 -0.57(-1.24%)
Apr 06, 2011 46.87 46.96 45.61 45.68 671,044 -0.85(-1.83%)
Apr 05, 2011 46.01 46.96 45.86 46.53 1,133,126 +0.47(+1.03%)
Apr 04, 2011 45.48 46.16 45.36 46.06 569,634 +0.80(+1.76%)
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.