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, 2020 96.61 98.13 95.97 96.59 411,708 -0.09(-0.09%)
Sep 29, 2020 98.28 98.86 96.64 96.67 230,517 -2.03(-2.05%)
Sep 28, 2020 99.16 100.27 98.04 98.70 197,601 +1.56(+1.61%)
Sep 25, 2020 95.61 97.49 95.09 97.14 158,041 +0.68(+0.71%)
Sep 24, 2020 95.21 98.10 94.64 96.46 273,986 +1.09(+1.14%)
Sep 23, 2020 95.20 97.33 95.09 95.37 333,434 -0.04(-0.04%)
Sep 22, 2020 95.94 97.02 94.64 95.41 335,013 -0.44(-0.45%)
Sep 21, 2020 98.78 98.95 94.66 95.84 316,473 -5.06(-5.02%)
Sep 18, 2020 102.36 103.35 100.13 100.91 765,803 -0.83(-0.82%)
Sep 17, 2020 99.76 102.56 98.36 101.74 286,519 +1.01(+1.01%)
Sep 16, 2020 100.94 102.14 100.30 100.73 544,477 +0.04(+0.04%)
Sep 15, 2020 101.11 102.04 100.50 100.69 198,389 +0.28(+0.28%)
Sep 14, 2020 100.13 100.47 99.05 100.41 328,247 +1.01(+1.02%)
Sep 11, 2020 98.77 100.10 97.68 99.39 532,544 +0.80(+0.81%)
Sep 10, 2020 100.77 100.79 98.54 98.60 294,133 -1.55(-1.55%)
Sep 09, 2020 98.92 101.90 98.78 100.15 333,394 +1.83(+1.86%)
Sep 08, 2020 100.64 100.84 98.29 98.32 299,031 -3.86(-3.78%)
Sep 04, 2020 102.93 103.60 100.96 102.18 436,304 +0.93(+0.92%)
Sep 03, 2020 102.84 104.66 100.83 101.26 346,374 -2.15(-2.08%)
Sep 02, 2020 101.05 103.59 100.17 103.41 346,931 +2.11(+2.08%)
Sep 01, 2020 99.45 101.42 98.96 101.29 292,505 +2.03(+2.04%)
Aug 31, 2020 101.03 101.26 99.20 99.27 470,839 -1.33(-1.32%)
Aug 28, 2020 100.25 100.96 99.46 100.59 281,748 +0.69(+0.69%)
Aug 27, 2020 100.24 100.62 99.45 99.90 292,597 +0.27(+0.27%)
Aug 26, 2020 99.00 99.90 98.58 99.64 264,451 +0.39(+0.39%)
Aug 25, 2020 100.02 100.68 98.34 99.25 228,123 -0.89(-0.89%)
Aug 24, 2020 98.95 100.24 98.18 100.14 260,321 +2.18(+2.22%)
Aug 21, 2020 98.80 99.41 97.71 97.96 577,231 -1.70(-1.71%)
Aug 20, 2020 97.95 100.54 97.69 99.67 570,957 +0.59(+0.59%)
Aug 19, 2020 100.06 101.29 98.95 99.08 251,014 -1.42(-1.41%)
Aug 18, 2020 101.27 102.11 100.34 100.50 241,743 -0.45(-0.44%)
Aug 17, 2020 100.83 102.14 100.48 100.94 1,169,863 +0.30(+0.30%)
Aug 14, 2020 99.55 101.77 99.39 100.64 295,482 +0.62(+0.62%)
Aug 13, 2020 100.48 100.89 99.54 100.02 199,454 -1.09(-1.08%)
Aug 12, 2020 101.77 101.86 100.19 101.11 276,233 +0.40(+0.39%)
Aug 11, 2020 101.39 102.98 100.29 100.71 499,365 +0.36(+0.36%)
Aug 10, 2020 98.61 100.62 98.51 100.36 283,610 +2.35(+2.40%)
Aug 07, 2020 95.62 98.15 94.65 98.00 284,991 +1.73(+1.80%)
Aug 06, 2020 96.28 96.87 95.91 96.27 359,755 -0.46(-0.48%)
Aug 05, 2020 97.74 98.60 96.56 96.73 200,380 +0.68(+0.71%)
Aug 04, 2020 97.25 97.44 95.06 96.06 260,987 +0.92(+0.97%)
Aug 03, 2020 93.37 95.83 92.58 95.13 497,345 +2.66(+2.88%)
Jul 31, 2020 93.67 93.67 91.58 92.47 366,812 -1.22(-1.31%)
Jul 30, 2020 94.15 94.79 92.94 93.69 300,720 -2.07(-2.16%)
Jul 29, 2020 95.04 95.95 94.19 95.76 247,133 +1.42(+1.51%)
Jul 28, 2020 96.52 96.52 94.18 94.34 266,889 -3.02(-3.10%)
Jul 27, 2020 96.31 97.47 95.15 97.36 438,616 +0.95(+0.99%)
Jul 24, 2020 94.81 96.42 93.25 96.41 611,637 +1.53(+1.62%)
Jul 23, 2020 95.53 100.75 94.33 94.88 808,014 +4.07(+4.48%)
Jul 22, 2020 89.02 90.97 88.90 90.81 332,686 +1.06(+1.18%)
Jul 21, 2020 88.67 90.80 88.67 89.75 400,912 +1.40(+1.59%)
Jul 20, 2020 88.46 88.98 88.09 88.35 270,296 -0.25(-0.29%)
Jul 17, 2020 89.17 89.54 88.32 88.60 246,312 -0.39(-0.43%)
Jul 16, 2020 89.03 89.45 88.48 88.99 234,334 -0.51(-0.57%)
Jul 15, 2020 90.01 90.19 88.28 89.50 301,809 +1.14(+1.29%)
Jul 14, 2020 85.38 88.37 84.71 88.36 642,107 +2.49(+2.90%)
Jul 13, 2020 88.47 88.47 85.76 85.86 421,015 -1.15(-1.32%)
Jul 10, 2020 84.59 87.10 84.59 87.01 264,376 +2.43(+2.87%)
Jul 09, 2020 87.39 87.56 84.11 84.58 461,546 -2.09(-2.41%)
Jul 08, 2020 88.76 88.91 86.37 86.67 396,410 -1.66(-1.88%)
Jul 07, 2020 88.27 89.62 87.55 88.33 415,206 -1.22(-1.37%)
Jul 06, 2020 90.64 90.68 87.94 89.55 296,527 +0.76(+0.86%)
Jul 02, 2020 89.44 90.36 87.84 88.79 347,154 +1.30(+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.