Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 33.63 34.00 32.00 32.28 1,879,338 +0.37(+1.17%)
Aug 30, 2011 31.24 32.26 31.14 31.91 649,208 +0.07(+0.22%)
Aug 29, 2011 30.95 31.89 30.78 31.84 488,162 +1.53(+5.06%)
Aug 26, 2011 28.94 30.47 28.62 30.30 529,426 +1.07(+3.68%)
Aug 25, 2011 30.24 30.39 29.04 29.23 525,750 -0.70(-2.34%)
Aug 24, 2011 29.59 30.05 29.13 29.93 400,858 +0.32(+1.08%)
Aug 23, 2011 28.83 29.61 28.66 29.61 687,253 +0.89(+3.09%)
Aug 22, 2011 29.99 30.08 28.60 28.72 684,313 -0.33(-1.13%)
Aug 19, 2011 28.79 30.26 28.74 29.05 1,238,339 -0.12(-0.43%)
Aug 18, 2011 30.36 30.36 28.62 29.17 1,340,276 -2.25(-7.16%)
Aug 17, 2011 31.77 32.29 31.24 31.42 610,787 -0.33(-1.05%)
Aug 16, 2011 31.63 32.34 31.43 31.76 1,037,325 -0.42(-1.30%)
Aug 15, 2011 32.02 32.22 31.87 32.18 532,756 +0.52(+1.64%)
Aug 12, 2011 31.69 32.11 31.34 31.66 674,144 +0.34(+1.09%)
Aug 11, 2011 30.24 31.68 29.29 31.32 1,798,621 +1.36(+4.54%)
Aug 10, 2011 30.00 31.65 29.33 29.96 2,900,211 -0.87(-2.82%)
Aug 09, 2011 31.73 30.83 28.71 30.83 1,910,573 +1.86(+6.44%)
Aug 08, 2011 31.73 32.01 28.96 28.96 3,282,113 -4.00(-12.13%)
Aug 05, 2011 33.89 34.32 31.71 32.96 1,647,252 -0.40(-1.21%)
Aug 04, 2011 34.49 35.03 33.37 33.37 1,861,605 -2.09(-5.89%)
Aug 03, 2011 35.63 35.76 34.23 35.46 1,097,734 -0.11(-0.31%)
Aug 02, 2011 35.77 36.50 35.54 35.56 1,350,511 -0.57(-1.57%)
Aug 01, 2011 37.03 37.20 35.69 36.13 904,672 -0.38(-1.04%)
Jul 29, 2011 36.08 36.78 35.57 36.51 839,468 -0.13(-0.36%)
Jul 28, 2011 36.50 37.87 36.39 36.64 1,496,150 -0.01(-0.02%)
Jul 27, 2011 37.89 38.06 36.54 36.65 1,063,906 -1.53(-4.01%)
Jul 26, 2011 38.95 38.95 38.11 38.18 1,020,165 -0.89(-2.29%)
Jul 25, 2011 38.74 39.31 38.65 39.07 770,231 -0.09(-0.24%)
Jul 22, 2011 39.12 39.25 39.06 39.17 470,958 +0.09(+0.24%)
Jul 21, 2011 38.59 39.13 38.43 39.07 910,947 +0.67(+1.74%)
Jul 20, 2011 38.62 38.62 38.21 38.41 668,825 -0.17(-0.44%)
Jul 19, 2011 38.36 38.60 38.25 38.58 940,478 +0.82(+2.16%)
Jul 18, 2011 38.14 38.38 37.61 37.76 985,008 -0.43(-1.12%)
Jul 15, 2011 37.61 38.21 37.28 38.19 1,124,333 +0.66(+1.76%)
Jul 14, 2011 38.00 38.38 37.43 37.53 1,170,350 -0.27(-0.72%)
Jul 13, 2011 37.79 38.83 37.65 37.80 863,351 +0.28(+0.75%)
Jul 12, 2011 37.65 38.06 37.50 37.52 537,975 -0.26(-0.70%)
Jul 11, 2011 37.88 38.10 37.51 37.79 1,188,914 -0.71(-1.86%)
Jul 08, 2011 38.06 38.55 37.86 38.50 1,142,670 -0.05(-0.14%)
Jul 07, 2011 38.48 38.67 38.34 38.55 1,611,935 +0.61(+1.60%)
Jul 06, 2011 38.13 38.25 37.58 37.95 1,373,887 -0.11(-0.29%)
Jul 05, 2011 38.75 38.75 38.01 38.06 1,772,433 -0.82(-2.10%)
Jul 01, 2011 38.58 38.94 38.07 38.87 1,517,031 +0.31(+0.81%)
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%)
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.