Skip to main content

Reliance Inc (NY: RS )

285.72 +8.61 (+3.11%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 38.04 38.54 37.98 38.10 1,465,067 +0.08(+0.22%)
Jun 29, 2011 37.68 38.37 37.58 38.01 958,492 +0.58(+1.54%)
Jun 28, 2011 36.89 37.58 36.82 37.44 644,236 +0.85(+2.33%)
Jun 27, 2011 36.86 36.99 36.40 36.59 605,247 -0.30(-0.81%)
Jun 24, 2011 37.29 37.57 36.50 36.89 1,217,211 -0.39(-1.05%)
Jun 23, 2011 36.54 37.35 35.97 37.28 1,143,771 +0.09(+0.25%)
Jun 22, 2011 37.36 37.71 37.12 37.19 1,216,943 -0.24(-0.64%)
Jun 21, 2011 36.92 37.65 36.86 37.42 732,915 +0.89(+2.44%)
Jun 20, 2011 36.36 36.73 36.31 36.53 931,023 +0.40(+1.10%)
Jun 17, 2011 36.63 36.63 35.71 36.13 1,570,546 -0.05(-0.15%)
Jun 16, 2011 36.37 36.95 35.65 36.19 1,334,038 -0.02(-0.04%)
Jun 15, 2011 36.53 37.27 36.07 36.20 1,048,900 -0.69(-1.87%)
Jun 14, 2011 36.35 37.15 36.30 36.89 983,850 +1.02(+2.84%)
Jun 13, 2011 36.85 36.85 35.50 35.87 1,056,712 -0.92(-2.50%)
Jun 10, 2011 35.96 37.00 35.87 36.79 1,887,347 +0.65(+1.80%)
Jun 09, 2011 36.03 36.47 35.77 36.14 809,810 +0.25(+0.71%)
Jun 08, 2011 36.00 36.22 35.70 35.89 1,106,328 -0.34(-0.93%)
Jun 07, 2011 35.96 36.77 35.81 36.23 975,991 +0.46(+1.29%)
Jun 06, 2011 36.49 36.80 35.70 35.77 1,171,268 -0.71(-1.96%)
Jun 03, 2011 37.09 37.56 36.40 36.48 1,293,095 -2.32(-5.99%)
May 24, 2011 38.88 39.54 38.71 38.80 539,135 +0.23(+0.60%)
May 23, 2011 38.34 39.01 38.25 38.57 735,853 -0.71(-1.81%)
May 20, 2011 39.64 39.81 39.10 39.29 779,480 -0.49(-1.23%)
May 19, 2011 40.27 40.27 39.16 39.78 811,660 -0.21(-0.54%)
May 18, 2011 39.31 40.08 39.16 39.99 617,570 +0.68(+1.73%)
May 17, 2011 39.12 39.68 38.89 39.31 636,032 +0.02(+0.06%)
May 16, 2011 38.88 40.40 38.57 39.29 900,711 +0.15(+0.37%)
May 13, 2011 39.89 39.99 38.91 39.14 933,277 -0.71(-1.79%)
May 12, 2011 39.42 40.42 39.23 39.85 1,526,650 -0.38(-0.95%)
May 11, 2011 41.77 41.77 40.10 40.24 975,843 -1.71(-4.09%)
May 10, 2011 41.67 41.98 40.98 41.95 609,980 +0.45(+1.09%)
May 09, 2011 40.11 41.64 40.11 41.50 740,621 +1.42(+3.53%)
May 06, 2011 40.89 41.45 39.66 40.08 1,455,815 -0.20(-0.49%)
May 05, 2011 40.35 41.41 39.97 40.28 778,687 -0.83(-2.01%)
May 04, 2011 42.23 42.23 40.59 41.11 801,076 -1.17(-2.77%)
May 03, 2011 42.28 42.50 41.77 42.28 914,881 +0.08(+0.18%)
May 02, 2011 42.26 42.29 42.09 42.20 529,417 -1.13(-2.61%)
Apr 29, 2011 43.47 43.65 42.80 43.34 737,604 -0.15(-0.35%)
Apr 28, 2011 43.62 44.38 43.08 43.49 827,563 +0.11(+0.25%)
Apr 27, 2011 43.24 43.62 42.56 43.38 1,062,385 +0.28(+0.66%)
Apr 26, 2011 43.16 43.51 42.82 43.10 534,605 +0.07(+0.16%)
Apr 25, 2011 43.46 43.47 42.70 43.03 414,726 -0.31(-0.71%)
Apr 21, 2011 43.62 43.70 42.87 43.34 385,015 +0.13(+0.30%)
Apr 20, 2011 42.86 43.45 42.74 43.21 704,723 +1.03(+2.45%)
Apr 19, 2011 41.48 42.23 41.48 42.17 622,402 +0.94(+2.28%)
Apr 18, 2011 41.67 41.68 40.88 41.23 605,741 -1.07(-2.53%)
Apr 15, 2011 41.96 42.49 41.59 42.30 603,941 +0.41(+0.99%)
Apr 14, 2011 41.77 42.54 41.68 41.89 765,971 -0.15(-0.35%)
Apr 13, 2011 42.67 42.83 41.38 42.03 723,270 -0.35(-0.83%)
Apr 12, 2011 42.63 43.17 42.31 42.39 775,861 -0.85(-1.97%)
Apr 11, 2011 44.05 44.29 42.82 43.24 557,533 -0.71(-1.62%)
Apr 08, 2011 44.88 45.08 43.67 43.95 629,247 -0.62(-1.39%)
Apr 07, 2011 45.09 45.46 44.44 44.57 689,400 -0.56(-1.24%)
Apr 06, 2011 46.31 46.39 45.07 45.13 679,206 -0.84(-1.83%)
Apr 05, 2011 45.46 46.39 45.30 45.97 1,146,908 +0.47(+1.03%)
Apr 04, 2011 44.93 45.61 44.82 45.50 576,563 +0.79(+1.76%)
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.