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 (%)
Aug 31, 2015 48.04 49.16 47.55 48.86 550,014 +0.29(+0.61%)
Aug 28, 2015 48.67 49.33 48.18 48.57 688,151 -0.57(-1.16%)
Aug 27, 2015 47.41 49.34 47.17 49.14 587,413 +2.61(+5.62%)
Aug 26, 2015 46.75 46.82 45.92 46.53 1,072,332 +0.93(+2.05%)
Aug 25, 2015 47.88 47.88 45.56 45.59 998,459 -0.71(-1.53%)
Aug 24, 2015 45.64 48.24 44.88 46.30 1,075,512 -1.32(-2.77%)
Aug 21, 2015 48.23 48.70 47.60 47.62 827,440 -1.19(-2.45%)
Aug 20, 2015 50.56 50.80 48.75 48.81 577,412 -1.79(-3.54%)
Aug 19, 2015 50.87 51.12 50.34 50.60 692,384 -0.75(-1.46%)
Aug 18, 2015 51.85 52.17 51.25 51.35 473,645 -0.66(-1.26%)
Aug 17, 2015 51.20 52.18 50.95 52.01 424,731 +0.53(+1.03%)
Aug 14, 2015 49.88 51.86 49.88 51.48 653,478 +1.72(+3.45%)
Aug 13, 2015 49.86 50.34 49.18 49.76 688,938 -0.39(-0.77%)
Aug 12, 2015 50.66 51.04 49.56 50.15 642,694 -1.19(-2.31%)
Aug 11, 2015 51.74 51.78 50.74 51.34 588,416 -1.01(-1.93%)
Aug 10, 2015 51.43 52.44 51.32 52.35 1,064,691 +1.16(+2.27%)
Aug 07, 2015 51.24 52.17 50.94 51.19 592,474 -0.28(-0.54%)
Aug 06, 2015 51.54 51.88 51.19 51.46 666,343 -0.18(-0.36%)
Aug 05, 2015 51.78 52.49 51.39 51.65 683,633 +0.68(+1.33%)
Aug 04, 2015 51.16 51.53 50.53 50.97 469,314 +0.04(+0.08%)
Aug 03, 2015 50.42 50.94 49.58 50.93 789,367 +0.31(+0.61%)
Jul 31, 2015 51.38 51.72 50.35 50.62 654,510 -0.30(-0.59%)
Jul 30, 2015 51.66 51.89 50.54 50.92 603,285 -0.75(-1.45%)
Jul 29, 2015 51.03 51.80 50.48 51.67 789,689 +0.73(+1.44%)
Jul 28, 2015 50.58 51.39 50.06 50.94 1,028,915 +0.92(+1.84%)
Jul 27, 2015 49.71 50.58 49.29 50.02 1,256,765 -0.16(-0.32%)
Jul 24, 2015 50.33 50.87 49.94 50.17 1,806,428 -0.34(-0.68%)
Jul 23, 2015 47.88 51.01 47.53 50.52 2,886,814 +2.51(+5.22%)
Jul 22, 2015 47.84 48.45 47.61 48.01 2,020,957 -0.48(-1.00%)
Jul 21, 2015 48.81 49.32 48.30 48.50 1,417,965 -0.53(-1.09%)
Jul 20, 2015 49.52 49.72 48.86 49.03 719,438 -0.54(-1.10%)
Jul 17, 2015 50.20 50.25 49.28 49.57 626,367 -0.69(-1.38%)
Jul 16, 2015 50.76 50.76 50.12 50.27 648,678 -0.08(-0.17%)
Jul 15, 2015 51.09 51.26 50.01 50.35 677,188 -0.77(-1.50%)
Jul 14, 2015 50.58 51.27 50.25 51.12 520,671 +0.63(+1.24%)
Jul 13, 2015 50.32 51.09 50.01 50.49 812,892 +0.72(+1.44%)
Jul 10, 2015 50.02 50.48 49.59 49.77 688,833 +0.27(+0.54%)
Jul 09, 2015 49.81 49.98 49.21 49.51 526,705 +0.67(+1.37%)
Jul 08, 2015 49.93 50.33 48.73 48.84 983,734 -1.76(-3.48%)
Jul 07, 2015 50.46 50.81 48.84 50.60 639,861 +0.19(+0.38%)
Jul 06, 2015 50.12 50.93 50.07 50.41 521,625 -0.40(-0.79%)
Jul 02, 2015 50.98 50.81 50.81 50.81 429,919 -0.01(-0.02%)
Jul 01, 2015 50.78 51.00 50.53 50.82 591,109 +0.30(+0.60%)
Jun 30, 2015 52.17 52.20 50.38 50.52 697,536 -1.15(-2.23%)
Jun 29, 2015 52.59 53.22 51.59 51.67 631,561 -1.72(-3.22%)
Jun 26, 2015 53.10 53.46 52.73 53.39 682,603 +0.47(+0.88%)
Jun 25, 2015 53.22 53.57 52.77 52.92 459,650 -0.37(-0.69%)
Jun 24, 2015 53.57 53.92 53.08 53.29 429,249 -0.39(-0.73%)
Jun 23, 2015 53.31 53.74 53.01 53.68 807,449 +0.43(+0.80%)
Jun 22, 2015 53.26 53.45 52.89 53.26 571,526 +0.20(+0.38%)
Jun 19, 2015 53.49 53.72 52.90 53.06 1,355,215 -0.48(-0.89%)
Jun 18, 2015 53.04 53.72 52.55 53.53 380,325 +0.51(+0.96%)
Jun 17, 2015 53.37 53.50 52.52 53.02 472,355 -0.26(-0.49%)
Jun 16, 2015 52.86 53.62 52.80 53.28 345,124 +0.36(+0.68%)
Jun 15, 2015 53.05 53.25 52.30 52.92 472,812 -0.60(-1.12%)
Jun 12, 2015 53.64 53.64 53.14 53.52 394,319 -0.33(-0.62%)
Jun 11, 2015 53.73 54.21 53.56 53.86 493,103 +0.10(+0.19%)
Jun 10, 2015 53.92 54.53 53.74 53.76 438,437 +0.44(+0.83%)
Jun 09, 2015 53.62 54.09 53.31 53.32 305,399 -0.21(-0.39%)
Jun 08, 2015 54.21 54.39 53.20 53.52 362,148 -0.69(-1.26%)
Jun 05, 2015 54.15 54.31 53.87 54.21 376,622 -0.22(-0.40%)
Jun 04, 2015 54.48 55.17 54.06 54.43 737,172 -0.43(-0.79%)
Jun 03, 2015 54.04 55.48 54.01 54.86 729,264 +0.91(+1.69%)
Jun 02, 2015 53.18 54.52 52.95 53.95 545,446 +1.03(+1.94%)
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.