Skip to main content

Reliance Inc (NY: RS )

336.42 -0.48 (-0.14%)
Streaming Delayed Price Updated: 9:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 56.14 56.85 55.50 55.66 820,770 -1.18(-2.08%)
Jul 30, 2014 57.62 57.75 56.21 56.85 966,202 -0.18(-0.31%)
Jul 29, 2014 58.03 58.20 57.02 57.03 792,934 -0.85(-1.47%)
Jul 28, 2014 57.75 58.22 57.28 57.87 564,753 +0.02(+0.04%)
Jul 25, 2014 58.07 58.10 57.39 57.85 696,523 -0.14(-0.24%)
Jul 24, 2014 59.55 59.74 57.82 57.99 1,273,713 -3.09(-5.06%)
Jul 23, 2014 61.24 61.26 60.74 61.08 553,285 -0.06(-0.09%)
Jul 22, 2014 61.33 61.48 60.83 61.14 1,036,165 +0.21(+0.35%)
Jul 21, 2014 61.15 61.43 60.69 60.92 781,045 -0.33(-0.53%)
Jul 18, 2014 60.35 61.32 60.26 61.25 584,187 +0.95(+1.57%)
Jul 17, 2014 60.19 60.86 59.95 60.30 616,900 -0.25(-0.42%)
Jul 16, 2014 60.41 60.66 59.81 60.56 716,425 +0.64(+1.08%)
Jul 15, 2014 60.21 60.50 59.47 59.91 402,781 -0.19(-0.31%)
Jul 14, 2014 60.35 60.35 59.34 60.10 488,926 +0.11(+0.19%)
Jul 11, 2014 59.68 60.12 59.20 59.99 416,770 +0.27(+0.45%)
Jul 10, 2014 59.74 60.36 59.59 59.72 351,617 -1.03(-1.69%)
Jul 09, 2014 60.72 60.94 60.38 60.74 577,253 +0.16(+0.26%)
Jul 08, 2014 60.44 60.80 60.29 60.59 548,435 +0.12(+0.20%)
Jul 07, 2014 60.46 60.81 60.26 60.47 333,263 -0.38(-0.63%)
Jul 03, 2014 60.67 60.85 60.85 60.85 613,302 +0.26(+0.43%)
Jul 02, 2014 60.42 60.90 60.42 60.59 435,765 +0.02(+0.04%)
Jul 01, 2014 60.35 61.16 60.12 60.57 713,802 +0.45(+0.75%)
Jun 30, 2014 59.83 60.27 59.37 60.12 583,662 +0.23(+0.38%)
Jun 27, 2014 59.86 60.17 59.61 59.89 479,406 -0.20(-0.34%)
Jun 26, 2014 60.12 60.35 59.77 60.09 561,081 -0.12(-0.20%)
Jun 25, 2014 59.44 60.24 59.44 60.21 299,304 +0.74(+1.25%)
Jun 24, 2014 59.85 60.92 59.41 59.47 293,675 -0.66(-1.10%)
Jun 23, 2014 60.26 60.35 59.66 60.13 371,006 +0.22(+0.37%)
Jun 20, 2014 59.86 60.16 59.80 59.91 547,418 -0.24(-0.41%)
Jun 19, 2014 60.07 60.34 59.98 60.16 443,077 +0.11(+0.19%)
Jun 18, 2014 59.76 60.08 59.33 60.04 362,770 +0.42(+0.71%)
Jun 17, 2014 58.68 60.12 58.27 59.62 505,469 +0.94(+1.60%)
Jun 16, 2014 59.09 59.28 58.58 58.68 371,257 -0.39(-0.66%)
Jun 13, 2014 58.79 59.15 58.53 59.07 389,078 +0.31(+0.53%)
Jun 12, 2014 59.46 59.46 58.58 58.76 210,921 -0.95(-1.58%)
Jun 11, 2014 59.02 59.74 58.97 59.71 276,832 +0.34(+0.58%)
Jun 10, 2014 59.62 59.66 59.29 59.37 415,016 +0.02(+0.03%)
Jun 06, 2014 59.34 59.63 58.88 59.35 301,637 +0.23(+0.39%)
Jun 05, 2014 58.63 59.28 58.21 59.12 264,882 +0.58(+0.99%)
Jun 04, 2014 58.10 58.69 57.90 58.54 417,896 +0.21(+0.36%)
Jun 03, 2014 58.40 58.47 58.08 58.33 333,586 -0.38(-0.64%)
Jun 02, 2014 58.74 58.84 58.33 58.71 461,856 +0.02(+0.04%)
May 30, 2014 59.22 59.29 58.60 58.68 629,363 -0.89(-1.49%)
May 29, 2014 59.28 59.59 58.84 59.57 367,427 +0.57(+0.97%)
May 28, 2014 59.14 59.66 58.97 59.00 747,902 -0.27(-0.45%)
May 27, 2014 58.85 59.41 58.77 59.27 644,984 +0.56(+0.95%)
May 23, 2014 58.29 58.71 58.71 58.71 346,074 +0.43(+0.74%)
May 22, 2014 57.79 58.40 57.55 58.28 468,517 +0.66(+1.14%)
May 21, 2014 57.69 57.89 57.07 57.62 479,325 +0.28(+0.50%)
May 20, 2014 58.45 58.51 57.17 57.34 471,732 -1.41(-2.40%)
May 19, 2014 58.34 58.85 57.92 58.75 418,076 +0.32(+0.54%)
May 16, 2014 58.42 58.52 57.63 58.43 466,847 -0.24(-0.41%)
May 15, 2014 59.11 59.23 57.84 58.68 510,902 -0.64(-1.08%)
May 14, 2014 59.33 59.55 59.16 59.32 524,511 -0.01(-0.01%)
May 13, 2014 59.66 60.10 59.11 59.33 625,273 -0.28(-0.46%)
May 12, 2014 58.42 59.63 58.18 59.60 610,022 +1.59(+2.74%)
May 09, 2014 57.60 58.03 57.34 58.01 717,701 +0.28(+0.49%)
May 08, 2014 58.30 58.90 57.56 57.73 752,924 -0.55(-0.95%)
May 07, 2014 57.83 58.30 57.72 58.28 327,175 +0.48(+0.83%)
May 06, 2014 57.62 58.02 57.44 57.80 517,973 +0.09(+0.15%)
May 05, 2014 58.18 58.27 57.51 57.71 1,001,934 -0.85(-1.46%)
May 02, 2014 57.85 58.84 57.83 58.56 775,149 +0.77(+1.33%)
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.