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, 2020 85.89 88.53 85.89 88.26 451,338 +1.90(+2.20%)
Jun 29, 2020 85.10 87.26 85.10 86.36 560,199 +2.31(+2.74%)
Jun 26, 2020 85.36 85.36 83.30 84.05 644,839 -2.31(-2.67%)
Jun 25, 2020 84.70 86.42 83.67 86.36 315,841 +1.70(+2.01%)
Jun 24, 2020 87.47 87.64 84.51 84.66 552,408 -4.02(-4.53%)
Jun 23, 2020 90.91 91.20 88.63 88.67 275,507 -0.81(-0.90%)
Jun 22, 2020 89.01 89.70 87.70 89.48 361,951 +0.46(+0.52%)
Jun 19, 2020 89.54 90.24 87.59 89.02 1,198,250 +0.25(+0.28%)
Jun 18, 2020 88.18 89.34 87.89 88.77 406,434 -0.46(-0.52%)
Jun 17, 2020 89.94 90.51 88.90 89.23 313,448 -0.99(-1.10%)
Jun 16, 2020 90.97 92.68 89.48 90.23 453,880 +3.01(+3.45%)
Jun 15, 2020 83.54 88.02 83.54 87.21 543,267 +0.61(+0.71%)
Jun 12, 2020 87.69 89.44 84.83 86.60 528,994 +1.36(+1.59%)
Jun 11, 2020 91.32 92.02 85.03 85.24 430,164 -9.51(-10.04%)
Jun 10, 2020 93.96 96.05 93.81 94.75 683,629 +0.79(+0.84%)
Jun 09, 2020 93.17 94.12 91.85 93.96 461,687 -0.99(-1.04%)
Jun 08, 2020 95.86 96.96 94.31 94.95 351,487 +0.20(+0.21%)
Jun 05, 2020 96.47 98.34 94.62 94.75 491,347 +0.76(+0.81%)
Jun 04, 2020 92.58 94.06 91.73 93.99 478,629 +0.88(+0.95%)
Jun 03, 2020 92.74 95.15 92.42 93.11 946,912 +1.50(+1.63%)
Jun 02, 2020 92.31 92.31 90.86 91.61 417,271 +0.54(+0.59%)
Jun 01, 2020 90.49 91.49 89.61 91.07 427,447 +0.89(+0.99%)
May 29, 2020 90.12 90.41 88.02 90.18 583,528 -0.63(-0.70%)
May 28, 2020 92.33 92.33 89.99 90.81 446,350 -0.41(-0.45%)
May 27, 2020 88.62 91.34 88.11 91.23 544,316 +4.26(+4.90%)
May 26, 2020 87.76 88.33 86.52 86.97 303,646 +2.48(+2.93%)
May 22, 2020 84.36 84.95 82.77 84.49 161,938 +0.17(+0.20%)
May 21, 2020 84.26 85.47 84.09 84.32 396,987 -0.02(-0.02%)
May 20, 2020 84.87 86.14 84.08 84.34 447,147 -0.11(-0.13%)
May 19, 2020 85.79 87.10 84.35 84.45 357,260 -1.89(-2.19%)
May 18, 2020 84.35 86.87 83.66 86.35 482,164 +5.47(+6.76%)
May 15, 2020 78.67 81.13 77.41 80.88 332,321 +1.87(+2.36%)
May 14, 2020 75.20 79.20 74.09 79.01 428,060 +2.32(+3.02%)
May 13, 2020 77.72 79.45 76.22 76.69 498,353 -3.67(-4.56%)
May 12, 2020 84.60 84.60 80.36 80.36 464,680 -4.01(-4.75%)
May 11, 2020 83.52 84.92 82.60 84.37 611,483 -1.42(-1.66%)
May 08, 2020 83.75 85.98 83.52 85.79 498,806 +3.71(+4.52%)
May 07, 2020 81.68 83.34 81.68 82.08 311,920 +2.06(+2.57%)
May 06, 2020 81.06 81.51 79.19 80.02 387,825 -0.42(-0.53%)
May 05, 2020 82.14 83.05 80.37 80.44 430,082 -0.29(-0.35%)
May 04, 2020 80.41 81.69 79.63 80.73 431,293 -0.33(-0.41%)
May 01, 2020 80.80 83.51 80.09 81.06 417,620 -1.69(-2.04%)
Apr 30, 2020 86.33 86.89 82.48 82.75 933,515 -4.95(-5.65%)
Apr 29, 2020 84.24 88.95 84.24 87.71 440,179 +5.06(+6.13%)
Apr 28, 2020 84.19 84.99 81.49 82.64 479,351 -0.70(-0.84%)
Apr 27, 2020 81.05 84.21 79.82 83.35 399,663 +2.86(+3.56%)
Apr 24, 2020 82.20 82.20 79.17 80.48 565,595 +1.12(+1.41%)
Apr 23, 2020 78.64 83.58 78.53 79.36 579,717 +1.92(+2.48%)
Apr 22, 2020 78.78 79.45 76.35 77.44 566,867 +0.31(+0.41%)
Apr 21, 2020 76.35 78.26 75.62 77.13 398,155 -1.43(-1.82%)
Apr 20, 2020 78.95 81.12 78.23 78.56 428,584 -2.80(-3.44%)
Apr 17, 2020 78.81 81.73 78.81 81.36 488,090 +4.96(+6.49%)
Apr 16, 2020 76.83 77.28 73.96 76.40 1,086,923 -0.20(-0.27%)
Apr 15, 2020 78.60 79.26 75.85 76.60 629,904 -5.36(-6.54%)
Apr 14, 2020 82.62 83.98 80.70 81.96 328,742 +1.40(+1.74%)
Apr 13, 2020 82.48 83.14 80.20 80.56 371,586 -2.44(-2.94%)
Apr 09, 2020 83.14 85.54 82.22 82.99 441,651 +1.97(+2.43%)
Apr 08, 2020 79.72 82.86 77.88 81.03 375,748 +2.34(+2.97%)
Apr 07, 2020 80.58 82.14 78.66 78.69 415,353 +0.79(+1.02%)
Apr 06, 2020 77.36 78.59 76.78 77.90 1,193,533 +4.21(+5.72%)
Apr 03, 2020 75.88 77.52 72.26 73.68 458,321 -3.48(-4.51%)
Apr 02, 2020 77.17 78.83 73.91 77.17 554,348 +0.37(+0.48%)
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.