Skip to main content

Reliance Inc (NY: RS )

286.14 +9.03 (+3.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 59.10 59.54 58.64 59.38 590,867 +0.23(+0.38%)
Jun 27, 2014 59.13 59.44 58.88 59.16 485,324 -0.20(-0.34%)
Jun 26, 2014 59.38 59.62 59.04 59.36 568,007 -0.12(-0.20%)
Jun 25, 2014 58.72 59.50 58.72 59.48 302,999 +0.73(+1.25%)
Jun 24, 2014 59.12 60.17 58.68 58.75 297,300 -0.65(-1.10%)
Jun 23, 2014 59.53 59.61 58.93 59.40 375,586 +0.22(+0.37%)
Jun 20, 2014 59.13 59.42 59.07 59.18 554,176 -0.24(-0.41%)
Jun 19, 2014 59.34 59.61 59.25 59.42 448,547 +0.11(+0.19%)
Jun 18, 2014 59.03 59.35 58.60 59.31 367,248 +0.42(+0.71%)
Jun 17, 2014 57.97 59.38 57.55 58.89 511,709 +0.93(+1.60%)
Jun 16, 2014 58.37 58.56 57.87 57.97 375,840 -0.39(-0.66%)
Jun 13, 2014 58.07 58.42 57.81 58.35 393,881 +0.31(+0.53%)
Jun 12, 2014 58.73 58.73 57.87 58.05 213,524 -0.93(-1.58%)
Jun 11, 2014 58.30 59.01 58.26 58.98 280,249 +0.34(+0.58%)
Jun 10, 2014 58.89 58.93 58.57 58.64 420,139 +0.02(+0.03%)
Jun 06, 2014 58.62 58.90 58.16 58.63 305,361 +0.23(+0.39%)
Jun 05, 2014 57.92 58.56 57.50 58.40 268,152 +0.57(+0.99%)
Jun 04, 2014 57.39 57.97 57.19 57.83 423,055 +0.21(+0.36%)
Jun 03, 2014 57.69 57.76 57.37 57.62 337,704 -0.37(-0.64%)
Jun 02, 2014 58.02 58.12 57.62 57.99 467,558 +0.02(+0.04%)
May 30, 2014 58.50 58.57 57.89 57.97 637,132 -0.88(-1.49%)
May 29, 2014 58.55 58.87 58.12 58.84 371,963 +0.56(+0.97%)
May 28, 2014 58.42 58.93 58.25 58.28 757,134 -0.27(-0.45%)
May 27, 2014 58.14 58.69 58.06 58.55 652,946 +0.55(+0.95%)
May 23, 2014 57.58 57.99 57.99 57.99 350,346 +0.43(+0.74%)
May 22, 2014 57.09 57.69 56.85 57.57 474,301 +0.65(+1.14%)
May 21, 2014 56.98 57.18 56.37 56.92 485,241 +0.28(+0.50%)
May 20, 2014 57.74 57.80 56.48 56.64 477,555 -1.40(-2.40%)
May 19, 2014 57.62 58.14 57.21 58.03 423,237 +0.31(+0.54%)
May 16, 2014 57.70 57.81 56.93 57.72 472,609 -0.24(-0.41%)
May 15, 2014 58.39 58.51 57.13 57.96 517,209 -0.63(-1.08%)
May 14, 2014 58.60 58.83 58.44 58.59 530,986 -0.01(-0.01%)
May 13, 2014 58.93 59.36 58.39 58.60 632,992 -0.27(-0.46%)
May 12, 2014 57.70 58.90 57.47 58.87 617,552 +1.57(+2.74%)
May 09, 2014 56.89 57.32 56.64 57.30 726,560 +0.28(+0.49%)
May 08, 2014 57.59 58.18 56.86 57.02 762,218 -0.55(-0.95%)
May 07, 2014 57.13 57.59 57.01 57.57 331,214 +0.47(+0.83%)
May 06, 2014 56.92 57.31 56.74 57.09 524,367 +0.09(+0.15%)
May 05, 2014 57.47 57.56 56.81 57.01 1,014,302 -0.84(-1.46%)
May 02, 2014 57.14 58.12 57.13 57.85 784,717 +0.76(+1.33%)
May 01, 2014 57.06 57.30 56.77 57.09 720,909 +0.30(+0.54%)
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%)
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.