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 (%)
Jul 31, 2006 26.73 26.99 26.33 26.59 1,801,991 -0.14(-0.53%)
Jul 28, 2006 27.11 27.44 26.22 26.73 2,198,583 -0.20(-0.74%)
Jul 27, 2006 27.73 27.96 26.76 26.93 1,428,593 -0.50(-1.84%)
Jul 26, 2006 28.04 28.08 27.00 27.43 1,560,206 -0.83(-2.94%)
Jul 25, 2006 27.92 28.34 27.41 28.26 1,415,378 +1.05(+3.87%)
Jul 24, 2006 27.10 27.56 26.76 27.21 1,491,028 +0.10(+0.38%)
Jul 21, 2006 27.92 28.03 26.71 27.10 2,905,598 +0.62(+2.35%)
Jul 20, 2006 29.38 29.78 26.42 26.48 2,445,492 +11.71(+79.24%)
Jul 19, 2006 14.30 14.77 14.29 14.77 1,489,275 +0.48(+3.36%)
Jul 18, 2006 14.20 14.43 14.04 14.29 1,348,493 +0.26(+1.85%)
Jul 17, 2006 14.15 14.25 13.83 14.03 1,355,505 -0.24(-1.69%)
Jul 14, 2006 14.20 14.38 14.00 14.28 1,370,069 +0.08(+0.54%)
Jul 13, 2006 14.64 14.70 14.17 14.20 1,714,474 -0.44(-2.99%)
Jul 12, 2006 15.02 15.22 14.59 14.64 2,009,254 -0.34(-2.25%)
Jul 11, 2006 15.00 15.01 14.60 14.97 1,412,681 -0.02(-0.16%)
Jul 10, 2006 15.08 15.31 14.92 15.00 1,540,788 -0.04(-0.26%)
Jul 07, 2006 15.14 15.35 14.98 15.04 1,962,866 -0.10(-0.69%)
Jul 06, 2006 15.42 15.64 15.08 15.14 2,413,533 -0.27(-1.78%)
Jul 05, 2006 15.51 15.59 14.88 15.42 2,363,638 -0.09(-0.60%)
Jul 03, 2006 15.15 15.51 15.15 15.51 1,972,306 +0.13(+0.84%)
Jun 30, 2006 14.92 15.38 14.41 15.38 5,872,148 +0.83(+5.68%)
Jun 29, 2006 13.68 14.57 13.66 14.55 2,107,964 +1.01(+7.45%)
Jun 28, 2006 13.63 13.64 13.39 13.54 1,351,190 +0.14(+1.04%)
Jun 27, 2006 13.69 13.75 13.35 13.40 1,444,775 -0.19(-1.40%)
Jun 26, 2006 13.75 13.75 13.47 13.59 1,412,681 -0.04(-0.33%)
Jun 23, 2006 13.31 13.78 13.18 13.64 1,403,241 +0.33(+2.46%)
Jun 22, 2006 13.22 13.49 13.16 13.31 1,866,853 -0.15(-1.13%)
Jun 21, 2006 13.02 13.70 13.02 13.46 1,491,163 +0.44(+3.37%)
Jun 20, 2006 13.16 13.45 12.95 13.02 1,461,766 -0.12(-0.93%)
Jun 19, 2006 13.45 13.53 12.93 13.15 2,504,960 -0.28(-2.08%)
Jun 16, 2006 13.67 13.68 13.20 13.43 2,420,005 -0.24(-1.75%)
Jun 15, 2006 13.19 13.73 13.19 13.67 1,717,440 +0.79(+6.16%)
Jun 14, 2006 12.61 12.91 12.49 12.87 1,406,748 +0.35(+2.83%)
Jun 13, 2006 12.84 12.97 12.27 12.52 2,743,374 -0.35(-2.74%)
Jun 12, 2006 13.55 13.60 12.83 12.87 2,627,943 -0.86(-6.27%)
Jun 09, 2006 14.07 14.32 13.61 13.73 1,708,810 -0.22(-1.58%)
Jun 08, 2006 14.10 14.10 13.27 13.95 3,835,384 -0.15(-1.04%)
Jun 07, 2006 14.73 14.87 14.07 14.10 1,892,205 -0.61(-4.15%)
Jun 06, 2006 14.70 14.90 14.34 14.71 2,595,579 +0.03(+0.22%)
Jun 05, 2006 15.39 15.42 14.62 14.68 6,302,317 -0.83(-5.32%)
Jun 02, 2006 15.63 15.65 15.24 15.50 1,175,076 +0.16(+1.06%)
Jun 01, 2006 14.98 15.35 14.86 15.34 1,424,278 +0.39(+2.63%)
May 31, 2006 14.74 15.25 14.69 14.94 1,570,724 +0.38(+2.61%)
May 30, 2006 15.47 15.47 14.54 14.56 1,563,982 -0.91(-5.86%)
May 26, 2006 15.39 15.62 15.23 15.47 910,502 +0.31(+2.02%)
May 25, 2006 15.13 15.18 14.75 15.17 1,608,482 +0.35(+2.37%)
May 24, 2006 15.05 15.28 14.29 14.81 1,795,114 -0.25(-1.69%)
May 23, 2006 15.16 15.67 15.00 15.07 1,587,446 +0.24(+1.65%)
May 22, 2006 15.28 15.29 14.37 14.82 2,427,017 -0.83(-5.29%)
May 19, 2006 15.65 15.80 15.12 15.65 2,382,787 +0.02(+0.15%)
May 18, 2006 16.14 16.39 15.58 15.63 2,180,513 +0.04(+0.29%)
May 17, 2006 16.22 16.31 15.43 15.58 1,736,589 -0.48(-3.01%)
May 16, 2006 16.29 16.45 15.50 16.07 1,825,050 -0.18(-1.12%)
May 15, 2006 16.22 16.51 15.95 16.25 1,862,808 -0.64(-3.79%)
May 12, 2006 17.39 17.39 16.67 16.89 1,584,479 -0.50(-2.89%)
May 11, 2006 18.13 18.45 17.31 17.39 2,091,243 -0.67(-3.74%)
May 10, 2006 18.05 18.11 17.83 18.07 936,123 -0.02(-0.09%)
May 09, 2006 17.82 18.19 17.76 18.08 1,156,198 +0.34(+1.94%)
May 08, 2006 17.70 17.78 17.50 17.74 1,226,859 +0.44(+2.54%)
May 05, 2006 17.43 17.69 17.29 17.30 836,065 +0.04(+0.20%)
May 04, 2006 17.24 17.46 17.06 17.26 811,523 +0.25(+1.48%)
May 03, 2006 16.82 17.12 16.45 17.01 991,951 +0.22(+1.30%)
May 02, 2006 16.91 16.92 16.59 16.79 1,323,950 +0.11(+0.63%)
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.