Skip to main content

Reliance Inc (NY: RS )

336.02 -0.88 (-0.26%)
Streaming Delayed Price Updated: 11:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 31.86 32.28 31.46 31.90 1,221,742 -0.07(-0.22%)
Jan 30, 2007 31.48 32.21 31.33 31.97 1,361,407 +0.66(+2.10%)
Jan 29, 2007 31.79 31.95 31.23 31.31 1,468,832 -0.47(-1.47%)
Jan 26, 2007 31.76 32.10 31.43 31.78 1,095,913 +0.05(+0.14%)
Jan 25, 2007 31.58 32.22 31.13 31.73 1,986,375 +0.61(+1.97%)
Jan 24, 2007 30.68 31.14 30.55 31.12 1,012,636 +0.41(+1.32%)
Jan 23, 2007 29.63 30.80 29.58 30.71 1,105,703 +1.20(+4.05%)
Jan 22, 2007 29.80 29.88 29.37 29.52 600,690 -0.23(-0.77%)
Jan 19, 2007 28.93 29.82 28.87 29.75 867,358 +0.75(+2.59%)
Jan 18, 2007 29.53 29.89 28.95 29.00 665,301 -0.46(-1.56%)
Jan 17, 2007 29.38 29.67 29.27 29.46 1,084,688 +0.04(+0.13%)
Jan 16, 2007 29.99 30.14 29.33 29.42 1,061,584 -0.64(-2.12%)
Jan 12, 2007 29.73 30.19 29.70 30.05 824,937 +0.25(+0.85%)
Jan 11, 2007 29.99 30.27 29.73 29.80 1,175,796 -0.19(-0.64%)
Jan 10, 2007 29.42 30.07 29.28 29.99 984,442 +0.35(+1.19%)
Jan 09, 2007 29.69 29.75 29.19 29.64 1,029,474 -0.05(-0.15%)
Jan 08, 2007 29.40 29.77 29.17 29.69 765,546 +0.30(+1.02%)
Jan 05, 2007 29.71 29.98 29.19 29.39 741,790 -0.65(-2.17%)
Jan 04, 2007 30.02 30.25 29.50 30.04 1,054,797 +0.02(+0.05%)
Jan 03, 2007 30.48 30.49 29.64 30.02 1,960,270 -0.15(-0.48%)
Dec 29, 2006 30.19 30.58 29.88 30.17 491,046 -0.15(-0.51%)
Dec 28, 2006 30.72 31.38 30.26 30.32 754,974 -0.34(-1.10%)
Dec 27, 2006 30.38 30.71 30.19 30.66 834,857 +0.55(+1.83%)
Dec 26, 2006 29.74 30.28 29.64 30.11 781,601 +0.41(+1.39%)
Dec 22, 2006 29.89 29.89 29.17 29.69 777,555 -0.01(-0.03%)
Dec 21, 2006 29.80 30.03 29.55 29.70 2,099,282 -0.18(-0.59%)
Dec 20, 2006 29.94 30.01 29.63 29.88 1,322,771 -0.02(-0.08%)
Dec 19, 2006 29.50 29.97 29.13 29.90 705,373 +0.28(+0.93%)
Dec 18, 2006 30.30 30.35 29.38 29.63 1,002,324 -0.64(-2.13%)
Dec 15, 2006 30.77 30.87 30.10 30.27 1,319,507 -0.39(-1.27%)
Dec 14, 2006 30.07 30.80 30.00 30.66 1,777,008 +0.71(+2.38%)
Dec 13, 2006 30.13 30.13 29.53 29.95 1,821,127 +0.28(+0.93%)
Dec 12, 2006 30.12 31.22 29.42 29.67 4,314,082 -1.55(-4.96%)
Dec 11, 2006 31.08 31.27 30.65 31.22 2,046,027 +0.25(+0.82%)
Dec 08, 2006 30.42 31.02 30.02 30.97 1,820,866 +0.50(+1.63%)
Dec 07, 2006 30.45 30.80 30.26 30.47 1,446,381 +0.20(+0.66%)
Dec 06, 2006 29.84 30.62 29.45 30.27 1,598,054 +0.38(+1.28%)
Dec 05, 2006 30.14 30.15 29.56 29.89 1,723,622 -0.25(-0.84%)
Dec 04, 2006 28.73 30.23 28.73 30.14 1,661,621 +1.14(+3.94%)
Dec 01, 2006 28.65 29.80 28.46 29.00 1,898,269 -0.49(-1.66%)
Nov 30, 2006 28.65 29.58 28.56 29.49 2,103,589 +0.84(+2.91%)
Nov 29, 2006 27.92 28.72 27.92 28.65 1,447,294 +0.89(+3.20%)
Nov 28, 2006 27.73 27.93 27.58 27.76 1,247,325 -0.16(-0.58%)
Nov 27, 2006 28.73 28.84 27.86 27.93 1,708,089 -0.91(-3.16%)
Nov 24, 2006 29.11 29.14 28.74 28.84 656,425 -0.15(-0.50%)
Nov 22, 2006 29.61 29.89 28.78 28.98 2,173,291 -0.21(-0.73%)
Nov 21, 2006 28.88 29.30 28.48 29.20 3,915,710 +1.96(+7.20%)
Nov 20, 2006 26.09 27.34 26.09 27.24 2,747,223 +1.47(+5.71%)
Nov 17, 2006 25.14 25.95 25.14 25.76 1,063,150 +0.64(+2.53%)
Nov 16, 2006 26.19 26.43 25.08 25.13 1,454,212 -0.90(-3.44%)
Nov 15, 2006 26.51 26.51 25.94 26.03 759,673 -0.34(-1.31%)
Nov 14, 2006 26.18 26.47 25.97 26.37 1,169,400 +0.27(+1.03%)
Nov 13, 2006 25.51 26.10 25.37 26.10 832,116 +0.48(+1.88%)
Nov 10, 2006 25.97 26.19 25.36 25.62 669,739 -0.43(-1.65%)
Nov 09, 2006 26.22 26.64 25.90 26.05 720,775 -0.02(-0.06%)
Nov 08, 2006 26.06 26.30 25.91 26.06 477,863 -0.15(-0.58%)
Nov 07, 2006 26.37 26.55 26.05 26.22 634,366 -0.08(-0.29%)
Nov 06, 2006 25.81 26.47 25.81 26.29 652,770 +0.66(+2.57%)
Nov 03, 2006 25.66 25.89 25.47 25.63 516,499 +0.13(+0.51%)
Nov 02, 2006 25.68 25.77 25.36 25.50 643,633 -0.37(-1.42%)
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.