Skip to main content

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 57.20 58.09 56.65 57.16 1,249,424 +0.15(+0.26%)
Jun 27, 2008 56.81 58.16 56.58 57.01 1,575,164 +0.21(+0.37%)
Jun 26, 2008 57.28 58.04 56.08 56.81 2,535,179 +0.76(+1.35%)
Jun 25, 2008 54.97 56.61 53.42 56.05 2,193,003 +1.37(+2.51%)
Jun 24, 2008 57.79 58.07 54.37 54.68 3,020,007 +0.19(+0.35%)
Jun 23, 2008 53.20 54.78 52.96 54.49 1,146,844 +1.51(+2.86%)
Jun 20, 2008 54.46 54.67 52.85 52.97 1,580,615 -1.71(-3.12%)
Jun 19, 2008 54.40 55.24 54.09 54.68 1,406,848 +0.47(+0.86%)
Jun 18, 2008 53.05 54.34 52.36 54.21 1,531,639 +0.99(+1.87%)
Jun 17, 2008 53.67 55.38 52.97 53.22 1,544,227 +1.55(+3.00%)
Jun 16, 2008 50.82 51.99 50.46 51.67 829,366 +0.57(+1.12%)
Jun 13, 2008 49.62 51.11 49.47 51.10 893,364 +1.80(+3.66%)
Jun 12, 2008 50.07 50.75 48.84 49.30 1,146,844 -0.60(-1.20%)
Jun 11, 2008 51.29 51.54 49.70 49.90 1,238,921 -1.16(-2.28%)
Jun 10, 2008 51.26 52.05 50.46 51.06 1,005,812 -0.99(-1.91%)
Jun 09, 2008 50.50 52.13 50.50 52.05 1,103,929 +1.76(+3.49%)
Jun 06, 2008 51.45 51.91 50.15 50.30 884,392 -1.63(-3.14%)
Jun 05, 2008 50.44 51.93 50.44 51.93 1,272,109 +2.00(+4.01%)
Jun 04, 2008 50.42 51.16 49.85 49.93 835,688 -0.89(-1.75%)
Jun 03, 2008 51.52 51.52 49.75 50.82 1,326,940 -0.30(-0.59%)
Jun 02, 2008 50.36 51.38 49.90 51.12 1,180,345 +0.72(+1.43%)
May 30, 2008 49.70 51.10 49.70 50.40 2,745,532 +0.88(+1.77%)
May 29, 2008 50.38 50.38 48.69 49.52 1,014,601 -0.85(-1.69%)
May 28, 2008 48.76 50.48 48.39 50.38 1,261,250 +1.70(+3.49%)
May 27, 2008 49.17 49.54 48.17 48.68 1,042,331 -0.48(-0.98%)
May 26, 2008 49.78 49.93 48.15 49.16 0 +0.00(+0.00%)
May 23, 2008 49.78 49.93 48.15 49.16 975,650 -0.50(-1.00%)
May 22, 2008 49.35 50.41 49.16 49.66 1,526,432 +0.51(+1.04%)
May 21, 2008 49.93 50.56 49.09 49.15 1,076,115 -0.81(-1.62%)
May 20, 2008 49.24 50.01 48.27 49.95 752,397 +0.39(+0.78%)
May 19, 2008 49.69 50.51 49.29 49.57 1,173,592 -0.96(-1.91%)
May 16, 2008 50.21 50.73 49.74 50.53 817,989 +0.35(+0.69%)
May 15, 2008 49.30 50.18 48.93 50.18 1,037,650 +1.07(+2.17%)
May 14, 2008 48.94 50.41 48.29 49.12 1,652,898 +0.36(+0.75%)
May 13, 2008 46.80 48.78 46.80 48.75 1,746,872 +1.60(+3.40%)
May 12, 2008 46.31 47.16 45.33 47.15 1,391,665 +0.99(+2.14%)
May 09, 2008 46.21 46.31 45.38 46.17 1,096,895 -0.37(-0.80%)
May 08, 2008 45.75 46.56 45.75 46.54 1,391,598 +1.12(+2.47%)
May 07, 2008 46.23 46.71 45.08 45.42 1,339,487 -0.84(-1.81%)
May 06, 2008 46.66 46.71 45.94 46.25 885,760 -0.41(-0.87%)
May 05, 2008 44.76 46.71 44.76 46.66 934,969 +1.37(+3.03%)
May 02, 2008 45.22 45.76 44.84 45.29 933,250 +0.27(+0.59%)
May 01, 2008 44.70 45.25 43.83 45.02 1,042,390 -0.04(-0.10%)
Apr 30, 2008 45.25 45.98 44.93 45.07 837,886 -0.14(-0.31%)
Apr 29, 2008 45.80 46.00 45.16 45.21 1,334,029 -0.76(-1.65%)
Apr 28, 2008 45.62 46.33 44.68 45.97 2,193,327 +0.30(+0.67%)
Apr 25, 2008 44.53 45.66 43.94 45.66 1,117,821 +1.33(+3.01%)
Apr 24, 2008 44.81 44.81 43.26 44.33 1,344,643 -0.31(-0.70%)
Apr 23, 2008 45.30 45.30 44.16 44.64 1,096,208 -0.68(-1.51%)
Apr 22, 2008 46.35 46.48 44.82 45.32 1,080,098 -0.88(-1.89%)
Apr 21, 2008 45.82 46.69 45.30 46.20 1,294,716 +0.19(+0.40%)
Apr 18, 2008 46.05 46.63 45.39 46.01 1,091,524 -0.19(-0.40%)
Apr 17, 2008 45.90 47.42 44.30 46.20 2,350,802 -1.46(-3.07%)
Apr 16, 2008 46.46 47.66 46.46 47.66 1,179,095 +1.68(+3.64%)
Apr 15, 2008 46.36 46.57 44.89 45.98 1,025,487 -0.08(-0.18%)
Apr 14, 2008 45.48 46.44 44.85 46.06 907,347 +0.28(+0.62%)
Apr 11, 2008 46.36 46.48 45.56 45.78 405,842 -0.98(-2.09%)
Apr 10, 2008 45.81 46.94 44.99 46.76 669,233 +0.95(+2.07%)
Apr 09, 2008 46.79 46.94 45.48 45.81 883,432 -1.25(-2.65%)
Apr 08, 2008 45.86 47.12 45.86 47.06 737,292 +0.77(+1.67%)
Apr 07, 2008 46.70 47.26 45.77 46.28 1,222,159 -0.21(-0.45%)
Apr 04, 2008 45.65 46.56 45.48 46.49 910,314 +0.72(+1.57%)
Apr 03, 2008 44.86 46.06 44.34 45.77 1,469,182 +0.68(+1.51%)
Apr 02, 2008 44.59 45.57 44.44 45.09 1,349,591 +0.43(+0.96%)
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.