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 (%)
Mar 31, 2010 37.34 37.93 37.28 37.34 614,442 -0.13(-0.34%)
Mar 30, 2010 38.19 38.27 37.17 37.47 1,296,100 -0.80(-2.10%)
Mar 29, 2010 36.74 38.38 36.74 38.28 1,460,265 +1.74(+4.78%)
Mar 26, 2010 36.16 37.32 36.10 36.53 694,495 +0.59(+1.65%)
Mar 25, 2010 37.08 37.32 35.83 35.94 724,084 -0.78(-2.13%)
Mar 24, 2010 37.02 37.18 36.49 36.72 590,436 -0.64(-1.71%)
Mar 23, 2010 36.45 37.40 36.33 37.36 864,724 +1.06(+2.93%)
Mar 22, 2010 34.47 36.49 34.35 36.30 1,237,307 +1.43(+4.11%)
Mar 19, 2010 35.85 36.02 34.72 34.86 1,239,196 -0.90(-2.50%)
Mar 18, 2010 36.60 36.83 35.74 35.76 783,354 -1.00(-2.72%)
Mar 17, 2010 36.93 37.18 36.64 36.76 1,072,598 +0.08(+0.23%)
Mar 16, 2010 35.92 36.82 35.89 36.68 737,179 +0.85(+2.37%)
Mar 15, 2010 35.54 35.93 35.40 35.83 691,769 -0.14(-0.40%)
Mar 12, 2010 36.05 36.29 35.62 35.97 692,956 +0.05(+0.13%)
Mar 11, 2010 35.57 36.15 35.18 35.93 619,860 +0.04(+0.11%)
Mar 10, 2010 35.66 36.29 35.39 35.89 968,980 +0.24(+0.66%)
Mar 09, 2010 35.58 36.15 35.33 35.65 582,700 -0.24(-0.66%)
Mar 08, 2010 35.88 36.08 35.49 35.89 574,670 +0.06(+0.17%)
Mar 05, 2010 35.64 35.94 35.53 35.83 740,711 +0.60(+1.70%)
Mar 04, 2010 35.33 35.65 34.87 35.23 1,500,909 +0.31(+0.89%)
Mar 03, 2010 35.05 35.61 34.81 34.92 1,645,038 -0.02(-0.07%)
Mar 02, 2010 34.67 35.20 34.37 34.94 1,185,024 +0.49(+1.43%)
Mar 01, 2010 33.78 34.61 33.60 34.45 1,356,553 +0.89(+2.64%)
Feb 26, 2010 33.36 33.65 32.95 33.56 1,207,539 -0.02(-0.07%)
Feb 25, 2010 32.46 33.67 31.87 33.58 1,450,856 +0.60(+1.81%)
Feb 24, 2010 32.61 33.38 32.49 32.99 1,216,064 +0.58(+1.80%)
Feb 23, 2010 33.36 33.42 32.15 32.40 1,124,994 -1.04(-3.12%)
Feb 22, 2010 33.49 33.65 32.87 33.45 1,026,807 +0.13(+0.39%)
Feb 19, 2010 33.32 33.43 33.05 33.32 1,401,416 +0.02(+0.05%)
Feb 18, 2010 33.15 33.74 32.49 33.30 1,780,931 -0.40(-1.19%)
Feb 17, 2010 33.69 33.80 32.78 33.71 1,188,838 +0.37(+1.11%)
Feb 16, 2010 32.80 33.41 32.09 33.33 1,214,916 +0.93(+2.87%)
Feb 12, 2010 31.50 32.40 32.40 32.40 925,469 +0.39(+1.21%)
Feb 11, 2010 30.97 32.44 30.92 32.02 1,038,449 +1.05(+3.40%)
Feb 10, 2010 31.22 31.56 30.41 30.97 594,289 -0.44(-1.40%)
Feb 09, 2010 30.85 31.71 30.81 31.40 890,774 +1.08(+3.57%)
Feb 08, 2010 31.15 31.48 30.32 30.32 723,171 -0.81(-2.60%)
Feb 05, 2010 29.90 31.19 29.35 31.13 1,241,634 +1.26(+4.23%)
Feb 04, 2010 31.50 31.62 29.81 29.87 1,087,360 -2.07(-6.49%)
Feb 03, 2010 32.33 32.81 31.86 31.94 583,015 -0.68(-2.09%)
Feb 02, 2010 32.69 32.85 31.80 32.62 648,217 +0.98(+3.09%)
Feb 01, 2010 31.03 32.34 31.03 31.65 991,881 +0.81(+2.63%)
Jan 29, 2010 31.35 32.92 30.53 30.84 1,983,149 -0.35(-1.12%)
Jan 28, 2010 31.86 32.01 30.72 31.18 1,071,488 -0.58(-1.81%)
Jan 27, 2010 31.96 32.38 30.59 31.76 1,490,747 -0.23(-0.71%)
Jan 26, 2010 32.55 33.04 31.53 31.99 839,382 -1.14(-3.45%)
Jan 25, 2010 33.36 33.51 32.93 33.13 790,051 +0.37(+1.13%)
Jan 22, 2010 33.96 34.75 32.65 32.76 1,650,774 -1.68(-4.88%)
Jan 21, 2010 35.42 35.59 34.11 34.44 1,692,259 -1.03(-2.90%)
Jan 20, 2010 35.05 35.65 33.98 35.47 2,265,907 +1.10(+3.19%)
Jan 19, 2010 33.80 34.39 33.65 34.37 849,278 +0.72(+2.14%)
Jan 15, 2010 34.67 33.65 33.65 33.65 800,488 -1.11(-3.20%)
Jan 14, 2010 35.54 35.57 34.50 34.77 637,424 -0.76(-2.15%)
Jan 13, 2010 35.51 35.69 34.24 35.53 874,955 +0.27(+0.77%)
Jan 12, 2010 35.50 35.61 34.89 35.26 1,121,899 -0.66(-1.83%)
Jan 11, 2010 37.11 37.13 35.32 35.92 1,003,396 -0.73(-2.00%)
Jan 08, 2010 35.19 36.79 35.19 36.65 1,456,996 +1.41(+3.99%)
Jan 07, 2010 35.20 35.36 34.57 35.24 1,047,999 -0.20(-0.56%)
Jan 06, 2010 34.25 35.53 34.13 35.44 1,420,385 +1.18(+3.45%)
Jan 05, 2010 34.42 34.77 34.07 34.26 981,119 -0.27(-0.79%)
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.