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, 2015 45.49 45.87 44.91 45.40 1,496,671 +0.46(+1.03%)
Sep 29, 2015 45.28 45.46 44.77 44.94 1,845,948 +0.09(+0.21%)
Sep 28, 2015 45.57 45.82 44.82 44.85 1,055,006 -1.32(-2.86%)
Sep 25, 2015 46.58 46.75 45.95 46.17 714,595 -0.20(-0.44%)
Sep 24, 2015 44.93 46.44 44.75 46.37 1,150,846 +1.03(+2.26%)
Sep 23, 2015 46.24 46.40 45.21 45.35 804,234 -0.61(-1.32%)
Sep 22, 2015 45.45 46.30 45.17 45.95 1,366,986 -0.48(-1.03%)
Sep 21, 2015 47.40 47.53 46.21 46.43 1,136,857 -0.88(-1.87%)
Sep 18, 2015 47.83 47.91 46.88 47.31 1,286,697 -0.87(-1.80%)
Sep 17, 2015 48.18 48.99 47.70 48.18 633,143 -0.08(-0.17%)
Sep 16, 2015 47.76 49.06 47.61 48.26 890,849 +0.20(+0.42%)
Sep 15, 2015 47.05 48.29 46.87 48.06 726,631 +0.97(+2.05%)
Sep 14, 2015 48.62 48.62 46.62 47.09 836,192 -1.74(-3.56%)
Sep 11, 2015 48.72 49.20 47.99 48.83 610,614 +0.12(+0.24%)
Sep 10, 2015 48.55 49.04 48.12 48.72 652,980 +0.17(+0.35%)
Sep 09, 2015 49.58 49.75 48.38 48.55 801,523 -0.32(-0.65%)
Sep 08, 2015 51.32 51.32 48.32 48.87 750,786 +1.93(+4.10%)
Sep 04, 2015 47.78 46.94 46.94 46.94 591,908 -1.29(-2.68%)
Sep 03, 2015 48.83 49.97 48.21 48.24 640,322 -0.27(-0.55%)
Sep 02, 2015 48.81 48.81 47.58 48.51 566,450 +0.57(+1.19%)
Sep 01, 2015 47.59 48.84 47.29 47.94 1,171,952 -0.92(-1.89%)
Aug 31, 2015 48.04 49.15 47.54 48.86 550,063 +0.29(+0.61%)
Aug 28, 2015 48.67 49.32 48.18 48.57 688,213 -0.57(-1.16%)
Aug 27, 2015 47.41 49.34 47.16 49.14 587,466 +2.61(+5.62%)
Aug 26, 2015 46.74 46.82 45.92 46.52 1,072,428 +0.93(+2.05%)
Aug 25, 2015 47.88 47.88 45.56 45.59 998,548 -0.71(-1.53%)
Aug 24, 2015 45.63 48.24 44.88 46.30 1,075,608 -1.32(-2.77%)
Aug 21, 2015 48.22 48.69 47.60 47.62 827,515 -1.19(-2.45%)
Aug 20, 2015 50.56 50.79 48.74 48.81 577,464 -1.79(-3.54%)
Aug 19, 2015 50.87 51.12 50.34 50.60 692,446 -0.75(-1.46%)
Aug 18, 2015 51.84 52.16 51.25 51.35 473,687 -0.66(-1.26%)
Aug 17, 2015 51.20 52.17 50.94 52.00 424,769 +0.53(+1.03%)
Aug 14, 2015 49.88 51.85 49.88 51.47 653,537 +1.71(+3.45%)
Aug 13, 2015 49.85 50.33 49.17 49.76 689,000 -0.39(-0.77%)
Aug 12, 2015 50.66 51.04 49.56 50.15 642,751 -1.19(-2.31%)
Aug 11, 2015 51.73 51.77 50.74 51.33 588,469 -1.01(-1.93%)
Aug 10, 2015 51.42 52.43 51.31 52.34 1,064,787 +1.16(+2.27%)
Aug 07, 2015 51.23 52.17 50.94 51.18 592,527 -0.28(-0.54%)
Aug 06, 2015 51.53 51.88 51.18 51.46 666,403 -0.18(-0.36%)
Aug 05, 2015 51.77 52.48 51.39 51.64 683,694 +0.68(+1.33%)
Aug 04, 2015 51.16 51.52 50.53 50.96 469,356 +0.04(+0.08%)
Aug 03, 2015 50.41 50.94 49.58 50.92 789,438 +0.31(+0.61%)
Jul 31, 2015 51.37 51.72 50.35 50.61 654,568 -0.30(-0.59%)
Jul 30, 2015 51.66 51.88 50.54 50.91 603,339 -0.75(-1.45%)
Jul 29, 2015 51.02 51.80 50.48 51.67 789,760 +0.73(+1.44%)
Jul 28, 2015 50.57 51.38 50.05 50.93 1,029,007 +0.92(+1.84%)
Jul 27, 2015 49.70 50.57 49.29 50.01 1,256,878 -0.16(-0.32%)
Jul 24, 2015 50.32 50.86 49.94 50.17 1,806,590 -0.34(-0.68%)
Jul 23, 2015 47.87 51.01 47.52 50.51 2,887,073 +2.51(+5.22%)
Jul 22, 2015 47.84 48.45 47.61 48.01 2,021,138 -0.48(-1.00%)
Jul 21, 2015 48.81 49.32 48.30 48.49 1,418,092 -0.53(-1.09%)
Jul 20, 2015 49.52 49.72 48.86 49.03 719,503 -0.54(-1.10%)
Jul 17, 2015 50.20 50.25 49.28 49.57 626,423 -0.69(-1.38%)
Jul 16, 2015 50.76 50.76 50.11 50.26 648,736 -0.08(-0.17%)
Jul 15, 2015 51.08 51.26 50.00 50.35 677,249 -0.77(-1.50%)
Jul 14, 2015 50.57 51.26 50.25 51.11 520,717 +0.63(+1.24%)
Jul 13, 2015 50.31 51.09 50.00 50.49 812,965 +0.72(+1.44%)
Jul 10, 2015 50.01 50.47 49.59 49.77 688,894 +0.27(+0.54%)
Jul 09, 2015 49.80 49.98 49.21 49.50 526,752 +0.67(+1.37%)
Jul 08, 2015 49.93 50.32 48.73 48.83 983,822 -1.76(-3.48%)
Jul 07, 2015 50.45 50.81 48.83 50.60 639,918 +0.19(+0.38%)
Jul 06, 2015 50.11 50.92 50.07 50.40 521,672 -0.40(-0.79%)
Jul 02, 2015 50.97 50.81 50.81 50.81 429,957 -0.01(-0.02%)
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.