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, 2011 38.03 38.53 37.97 38.10 1,465,198 +0.08(+0.22%)
Jun 29, 2011 37.67 38.36 37.58 38.01 958,578 +0.58(+1.54%)
Jun 28, 2011 36.88 37.57 36.81 37.44 644,294 +0.85(+2.33%)
Jun 27, 2011 36.86 36.98 36.40 36.58 605,301 -0.30(-0.81%)
Jun 24, 2011 37.29 37.57 36.50 36.88 1,217,320 -0.39(-1.05%)
Jun 23, 2011 36.54 37.34 35.96 37.27 1,143,873 +0.09(+0.25%)
Jun 22, 2011 37.36 37.70 37.12 37.18 1,217,052 -0.24(-0.64%)
Jun 21, 2011 36.92 37.64 36.85 37.42 732,981 +0.89(+2.44%)
Jun 20, 2011 36.35 36.73 36.31 36.53 931,107 +0.40(+1.10%)
Jun 17, 2011 36.62 36.62 35.71 36.13 1,570,687 -0.05(-0.15%)
Jun 16, 2011 36.37 36.94 35.65 36.18 1,334,157 -0.02(-0.04%)
Jun 15, 2011 36.52 37.27 36.06 36.20 1,048,994 -0.69(-1.87%)
Jun 14, 2011 36.35 37.15 36.30 36.89 983,938 +1.02(+2.84%)
Jun 13, 2011 36.84 36.84 35.49 35.87 1,056,806 -0.92(-2.50%)
Jun 10, 2011 35.95 37.00 35.86 36.79 1,887,517 +0.65(+1.80%)
Jun 09, 2011 36.03 36.47 35.77 36.14 809,883 +0.25(+0.71%)
Jun 08, 2011 35.99 36.22 35.69 35.89 1,106,428 -0.34(-0.93%)
Jun 07, 2011 35.95 36.77 35.81 36.22 976,079 +0.46(+1.29%)
Jun 06, 2011 36.48 36.80 35.70 35.76 1,171,373 -0.71(-1.96%)
Jun 03, 2011 37.09 37.56 36.39 36.48 1,293,211 -2.32(-5.99%)
May 24, 2011 38.88 39.54 38.71 38.80 539,183 +0.23(+0.60%)
May 23, 2011 38.33 39.01 38.25 38.57 735,919 -0.71(-1.81%)
May 20, 2011 39.64 39.81 39.09 39.28 779,549 -0.49(-1.23%)
May 19, 2011 40.26 40.26 39.15 39.77 811,733 -0.21(-0.54%)
May 18, 2011 39.31 40.08 39.15 39.99 617,625 +0.68(+1.73%)
May 17, 2011 39.11 39.68 38.89 39.31 636,089 +0.02(+0.06%)
May 16, 2011 38.88 40.40 38.56 39.28 900,792 +0.15(+0.37%)
May 13, 2011 39.89 39.99 38.91 39.14 933,361 -0.71(-1.79%)
May 12, 2011 39.42 40.42 39.23 39.85 1,526,787 -0.38(-0.95%)
May 11, 2011 41.77 41.77 40.09 40.23 975,930 -1.71(-4.09%)
May 10, 2011 41.66 41.98 40.97 41.95 610,035 +0.45(+1.09%)
May 09, 2011 40.11 41.64 40.11 41.50 740,688 +1.42(+3.53%)
May 06, 2011 40.88 41.44 39.65 40.08 1,455,945 -0.20(-0.49%)
May 05, 2011 40.35 41.41 39.97 40.28 778,756 -0.83(-2.01%)
May 04, 2011 42.23 42.23 40.58 41.10 801,148 -1.17(-2.77%)
May 03, 2011 42.28 42.50 41.76 42.28 914,963 +0.08(+0.18%)
May 02, 2011 42.25 42.28 42.08 42.20 529,465 -1.13(-2.61%)
Apr 29, 2011 43.47 43.65 42.80 43.33 737,670 -0.15(-0.35%)
Apr 28, 2011 43.62 44.37 43.07 43.49 827,637 +0.11(+0.25%)
Apr 27, 2011 43.24 43.62 42.56 43.38 1,062,480 +0.28(+0.66%)
Apr 26, 2011 43.16 43.51 42.81 43.10 534,653 +0.07(+0.16%)
Apr 25, 2011 43.45 43.47 42.69 43.03 414,763 -0.31(-0.71%)
Apr 21, 2011 43.62 43.70 42.87 43.33 385,049 +0.13(+0.30%)
Apr 20, 2011 42.86 43.45 42.74 43.20 704,786 +1.03(+2.45%)
Apr 19, 2011 41.48 42.22 41.48 42.17 622,458 +0.94(+2.28%)
Apr 18, 2011 41.66 41.68 40.88 41.23 605,796 -1.07(-2.53%)
Apr 15, 2011 41.95 42.48 41.59 42.30 603,996 +0.41(+0.99%)
Apr 14, 2011 41.77 42.54 41.67 41.89 766,040 -0.15(-0.35%)
Apr 13, 2011 42.67 42.82 41.38 42.03 723,335 -0.35(-0.83%)
Apr 12, 2011 42.63 43.16 42.31 42.38 775,931 -0.85(-1.97%)
Apr 11, 2011 44.04 44.29 42.82 43.23 557,583 -0.71(-1.62%)
Apr 08, 2011 44.88 45.08 43.67 43.94 629,303 -0.62(-1.39%)
Apr 07, 2011 45.09 45.45 44.43 44.56 689,462 -0.56(-1.24%)
Apr 06, 2011 46.30 46.39 45.06 45.12 679,267 -0.84(-1.83%)
Apr 05, 2011 45.45 46.39 45.30 45.97 1,147,011 +0.47(+1.03%)
Apr 04, 2011 44.92 45.61 44.81 45.50 576,614 +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.