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 (%)
Jul 31, 2013 55.94 57.42 55.94 56.18 727,112 +0.27(+0.49%)
Jul 30, 2013 55.79 56.10 55.00 55.90 519,381 +0.41(+0.74%)
Jul 29, 2013 55.74 55.78 55.10 55.50 411,113 -0.36(-0.64%)
Jul 26, 2013 55.77 56.12 54.99 55.86 555,173 -0.22(-0.40%)
Jul 25, 2013 54.77 56.27 54.50 56.08 1,029,602 +1.03(+1.88%)
Jul 24, 2013 55.69 55.69 54.67 55.05 758,905 -0.63(-1.14%)
Jul 23, 2013 55.66 56.02 55.02 55.68 718,587 +0.14(+0.26%)
Jul 22, 2013 55.24 55.83 55.20 55.54 653,340 +0.36(+0.65%)
Jul 19, 2013 55.22 55.40 54.74 55.18 699,744 -0.09(-0.16%)
Jul 18, 2013 55.07 55.63 55.07 55.26 429,136 +0.34(+0.63%)
Jul 17, 2013 54.43 55.12 54.26 54.92 592,433 +0.62(+1.15%)
Jul 16, 2013 54.95 55.11 53.72 54.30 576,359 -0.37(-0.67%)
Jul 15, 2013 53.62 54.77 53.31 54.66 818,843 +1.14(+2.12%)
Jul 12, 2013 53.94 54.21 53.04 53.53 531,525 -0.33(-0.61%)
Jul 11, 2013 53.89 54.26 53.50 53.86 925,991 +0.86(+1.62%)
Jul 10, 2013 53.74 53.76 52.66 53.00 923,084 -0.73(-1.36%)
Jul 09, 2013 53.49 53.94 53.08 53.73 647,231 +0.82(+1.54%)
Jul 08, 2013 53.57 53.57 52.80 52.91 447,541 -0.01(-0.02%)
Jul 05, 2013 53.38 53.42 52.34 52.92 245,884 +0.10(+0.20%)
Jul 03, 2013 52.54 53.03 52.44 52.82 384,450 -0.34(-0.65%)
Jul 02, 2013 52.94 53.60 52.28 53.16 390,648 +0.10(+0.18%)
Jul 01, 2013 52.77 53.73 52.77 53.06 498,045 +0.60(+1.14%)
Jun 28, 2013 52.34 52.64 51.75 52.46 1,221,153 -0.08(-0.15%)
Jun 27, 2013 52.02 53.03 51.97 52.54 614,303 +1.03(+2.00%)
Jun 26, 2013 51.44 51.80 50.97 51.51 421,551 +0.50(+0.99%)
Jun 25, 2013 50.48 51.28 49.77 51.01 574,945 +1.19(+2.39%)
Jun 24, 2013 50.90 51.02 49.56 49.81 672,809 -1.87(-3.62%)
Jun 21, 2013 52.31 52.38 51.56 51.69 909,349 -0.32(-0.62%)
Jun 20, 2013 52.04 52.81 51.35 52.01 693,134 -0.95(-1.80%)
Jun 19, 2013 53.30 53.51 52.66 52.96 451,671 -0.15(-0.29%)
Jun 18, 2013 52.29 53.31 52.29 53.11 504,330 +0.70(+1.33%)
Jun 17, 2013 52.48 52.76 51.95 52.42 488,496 +0.41(+0.78%)
Jun 14, 2013 51.94 52.85 51.69 52.01 261,112 -0.31(-0.60%)
Jun 13, 2013 51.19 52.54 51.16 52.32 462,465 +1.15(+2.25%)
Jun 12, 2013 51.90 52.31 50.86 51.17 344,103 -0.55(-1.07%)
Jun 11, 2013 51.44 51.98 51.15 51.72 521,908 -0.69(-1.31%)
Jun 10, 2013 52.13 52.66 51.70 52.41 411,409 +0.26(+0.49%)
Jun 07, 2013 51.88 52.68 51.11 52.15 667,108 +0.31(+0.60%)
Jun 06, 2013 50.96 51.85 50.81 51.84 459,456 +0.80(+1.57%)
Jun 05, 2013 51.98 52.02 50.82 51.04 455,944 -1.25(-2.39%)
Jun 04, 2013 52.63 53.00 51.58 52.29 368,843 -0.49(-0.92%)
Jun 03, 2013 52.87 53.01 51.66 52.78 667,170 +0.14(+0.27%)
May 31, 2013 53.76 53.98 52.62 52.63 616,122 -1.05(-1.95%)
May 30, 2013 53.44 53.94 53.20 53.68 733,293 +0.35(+0.66%)
May 29, 2013 53.47 53.64 52.72 53.33 400,140 -0.43(-0.80%)
May 28, 2013 54.03 54.77 53.63 53.76 474,085 +0.54(+1.02%)
May 24, 2013 53.00 53.46 52.86 53.22 221,488 -0.29(-0.54%)
May 23, 2013 52.99 53.62 52.58 53.51 518,756 -0.49(-0.90%)
May 22, 2013 55.12 55.61 53.55 53.99 639,680 -1.05(-1.91%)
May 21, 2013 55.07 55.89 54.46 55.04 558,319 +0.21(+0.38%)
May 20, 2013 54.42 55.23 54.27 54.84 498,148 +0.33(+0.60%)
May 17, 2013 53.86 54.66 53.86 54.51 495,216 +0.90(+1.68%)
May 16, 2013 53.74 54.87 53.46 53.61 535,060 -0.27(-0.50%)
May 15, 2013 53.85 54.12 53.31 53.88 648,459 -0.22(-0.41%)
May 13, 2013 54.44 54.64 54.06 54.10 362,945 -0.61(-1.12%)
May 10, 2013 53.97 54.88 53.37 54.72 581,276 +0.81(+1.51%)
May 09, 2013 54.09 54.60 53.52 53.90 302,158 -0.49(-0.89%)
May 08, 2013 53.06 54.71 52.83 54.39 692,048 +1.17(+2.20%)
May 07, 2013 52.60 53.24 52.51 53.22 414,845 +0.63(+1.20%)
May 06, 2013 52.94 53.04 52.02 52.59 459,248 -0.31(-0.59%)
May 03, 2013 51.93 53.31 51.19 52.90 855,798 +1.71(+3.35%)
May 02, 2013 50.52 51.34 49.81 51.19 579,707 +0.75(+1.48%)
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.