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 (%)
Sep 30, 2011 26.83 27.23 26.42 26.49 542,468 -1.00(-3.65%)
Sep 29, 2011 28.12 28.30 26.64 27.50 643,988 +0.20(+0.74%)
Sep 28, 2011 29.21 29.29 27.09 27.30 992,396 -1.85(-6.34%)
Sep 27, 2011 28.48 30.14 28.40 29.14 1,023,367 +1.56(+5.65%)
Sep 26, 2011 27.41 27.64 26.00 27.59 589,416 +0.96(+3.60%)
Sep 23, 2011 25.88 27.11 25.88 26.63 592,363 +0.39(+1.48%)
Sep 22, 2011 27.27 27.45 25.51 26.24 1,021,871 -2.12(-7.47%)
Sep 21, 2011 29.59 29.59 28.35 28.36 692,946 -1.33(-4.49%)
Sep 20, 2011 30.88 31.09 29.68 29.69 585,876 -1.13(-3.67%)
Sep 19, 2011 30.83 30.97 30.20 30.82 787,266 -0.79(-2.51%)
Sep 16, 2011 32.07 32.30 31.23 31.61 810,538 -0.31(-0.98%)
Sep 15, 2011 31.80 32.07 31.42 31.92 700,686 +0.46(+1.46%)
Sep 14, 2011 31.27 31.85 30.40 31.47 918,879 +0.48(+1.53%)
Sep 13, 2011 30.18 31.11 29.58 30.99 1,098,531 +1.00(+3.32%)
Sep 12, 2011 29.60 30.42 29.24 29.99 736,704 +0.00(+0.00%)
Sep 09, 2011 30.56 30.85 29.80 29.99 661,368 -0.96(-3.10%)
Sep 08, 2011 31.05 31.48 30.81 30.95 580,749 -0.43(-1.37%)
Sep 07, 2011 30.78 31.59 30.78 31.38 709,995 +1.32(+4.41%)
Sep 06, 2011 29.21 30.14 28.52 30.05 1,282,789 -0.16(-0.54%)
Sep 02, 2011 30.73 31.50 29.94 30.22 386,374 -1.39(-4.41%)
Sep 01, 2011 32.28 32.62 31.56 31.61 521,849 -0.67(-2.08%)
Aug 31, 2011 33.63 34.00 32.00 32.28 1,879,169 +0.37(+1.17%)
Aug 30, 2011 31.24 32.26 31.14 31.91 649,149 +0.07(+0.22%)
Aug 29, 2011 30.95 31.89 30.78 31.84 488,119 +1.53(+5.06%)
Aug 26, 2011 28.94 30.47 28.62 30.30 529,379 +1.08(+3.68%)
Aug 25, 2011 30.24 30.39 29.04 29.23 525,702 -0.70(-2.34%)
Aug 24, 2011 29.59 30.05 29.14 29.93 400,822 +0.32(+1.08%)
Aug 23, 2011 28.83 29.61 28.66 29.61 687,192 +0.89(+3.09%)
Aug 22, 2011 29.99 30.08 28.60 28.72 684,252 -0.33(-1.13%)
Aug 19, 2011 28.79 30.27 28.75 29.05 1,238,229 -0.12(-0.43%)
Aug 18, 2011 30.37 30.37 28.62 29.17 1,340,156 -2.25(-7.16%)
Aug 17, 2011 31.77 32.29 31.24 31.43 610,732 -0.33(-1.05%)
Aug 16, 2011 31.64 32.34 31.43 31.76 1,037,232 -0.42(-1.30%)
Aug 15, 2011 32.03 32.22 31.87 32.18 532,709 +0.52(+1.64%)
Aug 12, 2011 31.69 32.11 31.34 31.66 674,083 +0.34(+1.09%)
Aug 11, 2011 30.24 31.68 29.29 31.32 1,798,460 +1.36(+4.54%)
Aug 10, 2011 30.01 31.65 29.33 29.96 2,899,951 -0.87(-2.82%)
Aug 09, 2011 31.73 30.84 28.71 30.83 1,910,402 +1.86(+6.44%)
Aug 08, 2011 31.73 32.02 28.96 28.96 3,281,819 -4.00(-12.13%)
Aug 05, 2011 33.90 34.32 31.71 32.97 1,647,104 -0.40(-1.21%)
Aug 04, 2011 34.50 35.03 33.37 33.37 1,861,438 -2.09(-5.89%)
Aug 03, 2011 35.64 35.76 34.23 35.46 1,097,635 -0.11(-0.31%)
Aug 02, 2011 35.78 36.51 35.54 35.57 1,350,390 -0.57(-1.57%)
Aug 01, 2011 37.04 37.20 35.69 36.13 904,591 -0.38(-1.04%)
Jul 29, 2011 36.08 36.78 35.57 36.51 839,392 -0.13(-0.36%)
Jul 28, 2011 36.51 37.87 36.39 36.65 1,496,016 -0.01(-0.02%)
Jul 27, 2011 37.90 38.07 36.55 36.65 1,063,811 -1.53(-4.01%)
Jul 26, 2011 38.95 38.95 38.11 38.18 1,020,073 -0.89(-2.29%)
Jul 25, 2011 38.74 39.31 38.65 39.08 770,162 -0.09(-0.24%)
Jul 22, 2011 39.12 39.26 39.06 39.17 470,916 +0.09(+0.24%)
Jul 21, 2011 38.59 39.13 38.43 39.08 910,865 +0.67(+1.74%)
Jul 20, 2011 38.62 38.62 38.22 38.41 668,765 -0.17(-0.44%)
Jul 19, 2011 38.36 38.60 38.25 38.58 940,393 +0.82(+2.16%)
Jul 18, 2011 38.15 38.39 37.61 37.77 984,920 -0.43(-1.12%)
Jul 15, 2011 37.62 38.22 37.28 38.19 1,124,232 +0.66(+1.76%)
Jul 14, 2011 38.01 38.39 37.43 37.53 1,170,245 -0.27(-0.72%)
Jul 13, 2011 37.80 38.84 37.65 37.80 863,274 +0.28(+0.75%)
Jul 12, 2011 37.66 38.06 37.50 37.52 537,927 -0.26(-0.70%)
Jul 11, 2011 37.88 38.11 37.52 37.79 1,188,807 -0.71(-1.86%)
Jul 08, 2011 38.06 38.56 37.87 38.50 1,142,568 -0.05(-0.14%)
Jul 07, 2011 38.48 38.67 38.34 38.56 1,611,790 +0.61(+1.60%)
Jul 06, 2011 38.13 38.25 37.58 37.95 1,373,763 -0.11(-0.29%)
Jul 05, 2011 38.75 38.75 38.01 38.06 1,772,274 -0.82(-2.10%)
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.