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, 2020 86.95 89.61 86.95 89.34 445,874 +1.92(+2.20%)
Jun 29, 2020 86.15 88.33 86.15 87.42 553,417 +2.33(+2.74%)
Jun 26, 2020 86.41 86.41 84.32 85.08 637,033 -2.33(-2.67%)
Jun 25, 2020 85.74 87.48 84.70 87.42 312,017 +1.72(+2.01%)
Jun 24, 2020 88.55 88.72 85.54 85.69 545,721 -4.07(-4.53%)
Jun 23, 2020 92.03 92.32 89.71 89.76 272,172 -0.82(-0.90%)
Jun 22, 2020 90.10 90.80 88.77 90.58 357,569 +0.47(+0.52%)
Jun 19, 2020 90.64 91.35 88.66 90.11 1,183,745 +0.25(+0.28%)
Jun 18, 2020 89.26 90.44 88.97 89.85 401,514 -0.47(-0.52%)
Jun 17, 2020 91.04 91.61 89.99 90.32 309,654 -1.01(-1.10%)
Jun 16, 2020 92.08 93.82 90.58 91.33 448,386 +3.05(+3.45%)
Jun 15, 2020 84.57 89.10 84.57 88.28 536,691 +0.62(+0.71%)
Jun 12, 2020 88.76 90.53 85.87 87.66 522,590 +1.37(+1.59%)
Jun 11, 2020 92.44 93.14 86.07 86.29 424,957 -9.63(-10.04%)
Jun 10, 2020 95.11 97.22 94.96 95.92 675,354 +0.80(+0.84%)
Jun 09, 2020 94.32 95.28 92.98 95.11 456,098 -1.00(-1.04%)
Jun 08, 2020 97.03 98.15 95.47 96.11 347,232 +0.20(+0.21%)
Jun 05, 2020 97.66 99.55 95.78 95.92 485,399 +0.77(+0.81%)
Jun 04, 2020 93.71 95.21 92.86 95.14 472,836 +0.89(+0.95%)
Jun 03, 2020 93.87 96.32 93.55 94.25 935,449 +1.52(+1.63%)
Jun 02, 2020 93.44 93.44 91.98 92.73 412,220 +0.55(+0.59%)
Jun 01, 2020 91.60 92.61 90.71 92.19 422,272 +0.90(+0.99%)
May 29, 2020 91.23 91.52 89.10 91.28 576,464 -0.64(-0.70%)
May 28, 2020 93.46 93.46 91.10 91.92 440,947 -0.42(-0.45%)
May 27, 2020 89.71 92.46 89.19 92.34 537,727 +4.31(+4.90%)
May 26, 2020 88.84 89.41 87.58 88.03 299,970 +2.51(+2.93%)
May 22, 2020 85.40 85.99 83.79 85.53 159,978 +0.17(+0.20%)
May 21, 2020 85.29 86.51 85.12 85.36 392,181 -0.02(-0.02%)
May 20, 2020 85.91 87.20 85.11 85.38 441,734 -0.11(-0.13%)
May 19, 2020 86.84 88.16 85.39 85.49 352,935 -1.92(-2.19%)
May 18, 2020 85.39 87.93 84.69 87.41 476,327 +5.54(+6.76%)
May 15, 2020 79.64 82.13 78.35 81.87 328,298 +1.89(+2.36%)
May 14, 2020 76.12 80.17 75.00 79.98 422,878 +2.35(+3.02%)
May 13, 2020 78.67 80.42 77.16 77.63 492,320 -3.71(-4.56%)
May 12, 2020 85.64 85.64 81.35 81.35 459,055 -4.06(-4.75%)
May 11, 2020 84.54 85.96 83.61 85.40 604,081 -1.44(-1.66%)
May 08, 2020 84.78 87.03 84.54 86.84 492,768 +3.76(+4.52%)
May 07, 2020 82.68 84.36 82.68 83.09 308,145 +2.09(+2.57%)
May 06, 2020 82.06 82.51 80.16 81.00 383,130 -0.43(-0.53%)
May 05, 2020 83.14 84.07 81.36 81.43 424,876 -0.29(-0.35%)
May 04, 2020 81.39 82.69 80.61 81.72 426,072 -0.34(-0.41%)
May 01, 2020 81.79 84.54 81.08 82.06 412,565 -1.71(-2.04%)
Apr 30, 2020 87.39 87.96 83.49 83.77 922,215 -5.01(-5.65%)
Apr 29, 2020 85.27 90.04 85.27 88.78 434,851 +5.12(+6.13%)
Apr 28, 2020 85.22 86.03 82.49 83.66 473,548 -0.71(-0.84%)
Apr 27, 2020 82.05 85.25 80.79 84.37 394,825 +2.90(+3.56%)
Apr 24, 2020 83.21 83.21 80.14 81.47 558,749 +1.13(+1.41%)
Apr 23, 2020 79.61 84.60 79.49 80.34 572,700 +1.95(+2.48%)
Apr 22, 2020 79.75 80.42 77.29 78.39 560,005 +0.32(+0.41%)
Apr 21, 2020 77.29 79.21 76.55 78.07 393,335 -1.45(-1.82%)
Apr 20, 2020 79.92 82.11 79.19 79.52 423,396 -2.83(-3.44%)
Apr 17, 2020 79.78 82.73 79.78 82.36 482,181 +5.02(+6.49%)
Apr 16, 2020 77.77 78.23 74.87 77.33 1,073,766 -0.21(-0.27%)
Apr 15, 2020 79.56 80.23 76.78 77.54 622,279 -5.42(-6.54%)
Apr 14, 2020 83.63 85.01 81.69 82.96 324,763 +1.42(+1.74%)
Apr 13, 2020 83.49 84.16 81.19 81.54 367,088 -2.47(-2.94%)
Apr 09, 2020 84.16 86.59 83.23 84.01 436,305 +1.99(+2.43%)
Apr 08, 2020 80.69 83.87 78.83 82.02 371,199 +2.37(+2.97%)
Apr 07, 2020 81.57 83.15 79.63 79.65 410,326 +0.80(+1.02%)
Apr 06, 2020 78.31 79.55 77.72 78.85 1,179,085 +4.26(+5.72%)
Apr 03, 2020 76.81 78.47 73.15 74.59 452,773 -3.53(-4.51%)
Apr 02, 2020 78.11 79.79 74.82 78.11 547,638 +0.37(+0.48%)
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.