Skip to main content

Reliance Inc (NY: RS )

286.14 +9.03 (+3.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 49.61 50.15 48.98 49.80 560,131 +0.56(+1.15%)
Oct 29, 2015 49.71 50.32 49.19 49.23 487,848 -0.96(-1.92%)
Oct 28, 2015 49.37 50.44 48.99 50.20 658,640 +0.81(+1.63%)
Oct 27, 2015 49.09 49.75 48.74 49.39 585,858 +0.09(+0.19%)
Oct 26, 2015 50.32 50.54 49.24 49.30 563,045 -1.14(-2.26%)
Oct 23, 2015 50.66 51.28 49.98 50.44 871,769 +0.11(+0.21%)
Oct 22, 2015 47.94 50.46 47.46 50.33 1,604,380 +4.00(+8.64%)
Oct 21, 2015 47.27 47.50 46.25 46.32 1,165,664 -0.79(-1.67%)
Oct 20, 2015 46.88 47.58 46.60 47.11 632,982 +0.08(+0.18%)
Oct 19, 2015 48.25 48.35 46.86 47.03 822,815 -1.37(-2.83%)
Oct 16, 2015 49.35 49.45 48.13 48.40 745,492 -0.91(-1.85%)
Oct 15, 2015 48.53 49.35 47.99 49.31 585,925 +0.91(+1.89%)
Oct 14, 2015 48.97 49.09 48.04 48.40 659,902 -0.13(-0.27%)
Oct 13, 2015 47.51 48.85 47.12 48.53 926,398 +0.36(+0.74%)
Oct 12, 2015 48.11 48.30 47.41 48.18 942,010 +0.37(+0.76%)
Oct 09, 2015 48.13 48.58 47.31 47.81 1,232,598 +0.26(+0.54%)
Oct 08, 2015 46.85 47.83 46.71 47.55 1,189,287 +0.31(+0.65%)
Oct 07, 2015 48.33 48.48 45.90 47.25 1,487,158 -0.21(-0.44%)
Oct 06, 2015 47.11 47.50 46.66 47.45 683,737 +0.39(+0.83%)
Oct 05, 2015 46.95 47.30 46.48 47.06 905,831 +0.79(+1.71%)
Oct 02, 2015 45.44 46.28 45.05 46.28 861,877 +0.68(+1.49%)
Oct 01, 2015 45.24 45.82 44.84 45.59 936,455 +0.74(+1.65%)
Sep 30, 2015 44.94 45.32 44.37 44.85 1,515,010 +0.46(+1.03%)
Sep 29, 2015 44.73 44.91 44.23 44.40 1,868,566 +0.09(+0.21%)
Sep 28, 2015 45.02 45.26 44.27 44.31 1,067,933 -1.30(-2.86%)
Sep 25, 2015 46.02 46.18 45.39 45.61 723,351 -0.20(-0.44%)
Sep 24, 2015 44.38 45.88 44.21 45.81 1,164,948 +1.01(+2.26%)
Sep 23, 2015 45.68 45.83 44.66 44.80 814,089 -0.60(-1.32%)
Sep 22, 2015 44.90 45.74 44.62 45.39 1,383,736 -0.47(-1.03%)
Sep 21, 2015 46.82 46.96 45.65 45.87 1,150,787 -0.87(-1.87%)
Sep 18, 2015 47.25 47.33 46.32 46.74 1,302,463 -0.86(-1.80%)
Sep 17, 2015 47.60 48.40 47.12 47.60 640,901 -0.08(-0.17%)
Sep 16, 2015 47.18 48.47 47.03 47.68 901,764 +0.20(+0.42%)
Sep 15, 2015 46.48 47.70 46.30 47.48 735,534 +0.96(+2.05%)
Sep 14, 2015 48.03 48.03 46.06 46.52 846,438 -1.72(-3.56%)
Sep 11, 2015 48.13 48.60 47.40 48.24 618,096 +0.12(+0.24%)
Sep 10, 2015 47.96 48.44 47.54 48.13 660,981 +0.17(+0.35%)
Sep 09, 2015 48.98 49.15 47.79 47.96 811,345 -0.32(-0.65%)
Sep 08, 2015 50.70 50.70 47.74 48.28 759,986 +1.90(+4.10%)
Sep 04, 2015 47.21 46.37 46.37 46.37 599,161 -1.28(-2.68%)
Sep 03, 2015 48.24 49.36 47.63 47.65 648,168 -0.27(-0.55%)
Sep 02, 2015 48.22 48.22 47.01 47.92 573,391 +0.56(+1.19%)
Sep 01, 2015 47.01 48.25 46.72 47.35 1,186,312 -0.91(-1.89%)
Aug 31, 2015 47.45 48.56 46.97 48.27 556,803 +0.29(+0.61%)
Aug 28, 2015 48.08 48.73 47.60 47.98 696,645 -0.56(-1.16%)
Aug 27, 2015 46.83 48.74 46.59 48.54 594,664 +2.58(+5.62%)
Aug 26, 2015 46.18 46.25 45.36 45.96 1,085,568 +0.92(+2.05%)
Aug 25, 2015 47.30 47.30 45.00 45.04 1,010,784 -0.70(-1.53%)
Aug 24, 2015 45.08 47.65 44.33 45.74 1,088,788 -1.30(-2.77%)
Aug 21, 2015 47.64 48.10 47.02 47.04 837,654 -1.18(-2.45%)
Aug 20, 2015 49.95 50.18 48.15 48.22 584,540 -1.77(-3.54%)
Aug 19, 2015 50.25 50.50 49.73 49.99 700,931 -0.74(-1.46%)
Aug 18, 2015 51.22 51.53 50.63 50.73 479,491 -0.65(-1.26%)
Aug 17, 2015 50.58 51.54 50.33 51.37 429,974 +0.52(+1.03%)
Aug 14, 2015 49.27 51.22 49.27 50.85 661,545 +1.69(+3.45%)
Aug 13, 2015 49.25 49.72 48.58 49.16 697,443 -0.38(-0.77%)
Aug 12, 2015 50.05 50.42 48.96 49.54 650,627 -1.17(-2.31%)
Aug 11, 2015 51.11 51.15 50.12 50.71 595,680 -1.00(-1.93%)
Aug 10, 2015 50.80 51.80 50.69 51.71 1,077,834 +1.15(+2.27%)
Aug 07, 2015 50.61 51.53 50.32 50.56 599,787 -0.27(-0.54%)
Aug 06, 2015 50.91 51.25 50.56 50.83 674,568 -0.18(-0.36%)
Aug 05, 2015 51.15 51.85 50.77 51.02 692,072 +0.67(+1.33%)
Aug 04, 2015 50.54 50.90 49.92 50.35 475,107 +0.04(+0.08%)
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.