Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 28.18 29.01 27.78 27.81 378 -0.51(-1.79%)
Jun 29, 2010 29.70 29.70 28.14 28.32 2,192,750 -3.47(-10.91%)
Jun 25, 2010 31.79 32.11 31.25 31.79 1,719,962 +0.24(+0.76%)
Jun 24, 2010 32.36 32.61 31.49 31.55 948,809 -1.28(-3.89%)
Jun 23, 2010 32.33 32.99 31.89 32.83 1,212,151 +0.33(+1.02%)
Jun 22, 2010 33.56 33.82 32.47 32.50 836,361 -1.07(-3.19%)
Jun 21, 2010 34.44 35.19 33.29 33.57 1,322,549 -0.14(-0.41%)
Jun 18, 2010 33.71 34.29 33.57 33.71 1,032,389 -0.36(-1.06%)
Jun 17, 2010 35.17 35.17 33.73 34.07 1,074,836 -1.06(-3.02%)
Jun 16, 2010 35.67 35.69 34.77 35.13 1,184,425 +0.04(+0.11%)
Jun 15, 2010 34.56 35.16 33.92 35.09 839,341 +0.82(+2.40%)
Jun 14, 2010 34.72 35.19 34.18 34.27 1,092,391 +0.08(+0.22%)
Jun 11, 2010 33.42 34.24 33.41 34.19 889,965 +0.22(+0.63%)
Jun 10, 2010 33.40 34.20 33.40 33.98 1,068,156 +1.42(+4.35%)
Jun 09, 2010 32.81 33.75 32.32 32.56 982,112 +0.13(+0.40%)
Jun 08, 2010 31.75 32.48 31.58 32.43 1,188,520 +0.70(+2.21%)
Jun 07, 2010 32.99 33.18 31.72 31.73 1,607,351 -1.15(-3.51%)
Jun 04, 2010 32.89 34.55 32.71 32.89 1,086,982 -1.92(-5.51%)
Jun 03, 2010 35.72 35.78 34.09 34.80 980,571 -0.46(-1.31%)
Jun 02, 2010 33.72 35.28 33.72 35.26 2,443 +1.66(+4.95%)
Jun 01, 2010 34.93 35.49 33.58 33.60 764,134 -1.72(-4.88%)
May 28, 2010 35.32 36.20 34.88 35.32 900,062 -0.68(-1.88%)
May 27, 2010 35.01 36.02 34.97 36.00 1,405,853 +2.14(+6.33%)
May 26, 2010 34.28 35.36 33.61 33.86 1,540,739 -0.15(-0.43%)
May 25, 2010 32.07 34.08 31.73 34.01 2,044,763 +0.71(+2.15%)
May 24, 2010 33.57 34.51 33.27 33.29 1,420,944 -0.55(-1.61%)
May 21, 2010 31.69 34.54 31.69 33.84 1,704,219 +1.45(+4.48%)
May 20, 2010 32.55 33.61 32.36 32.39 1,410,006 -2.28(-6.58%)
May 19, 2010 34.30 35.29 33.72 34.67 1,523,361 +0.12(+0.36%)
May 18, 2010 35.93 36.40 34.44 34.54 937,881 -0.63(-1.79%)
May 17, 2010 35.99 36.00 33.94 35.17 1,023,941 -0.61(-1.70%)
May 14, 2010 35.78 36.45 34.82 35.78 1,417,893 -1.11(-3.00%)
May 13, 2010 36.92 38.04 36.65 36.88 1,123,477 -0.25(-0.66%)
May 12, 2010 36.76 37.39 36.48 37.13 1,389,170 +0.67(+1.83%)
May 11, 2010 37.12 37.26 36.37 36.46 1,405,079 -0.40(-1.08%)
May 10, 2010 36.71 36.99 36.58 36.86 1,449,679 +2.25(+6.50%)
May 07, 2010 35.30 36.08 33.94 34.61 2,170,863 -0.91(-2.57%)
May 06, 2010 35.52 37.54 33.27 35.53 260 -1.44(-3.88%)
May 05, 2010 37.15 37.88 35.78 36.96 2,972,831 -0.94(-2.47%)
May 04, 2010 37.62 38.20 37.26 37.90 2,000,527 -0.71(-1.85%)
May 03, 2010 37.74 38.68 37.46 38.61 1,465,948 +1.14(+3.03%)
Apr 30, 2010 38.73 38.87 37.44 37.48 1,190,064 -1.24(-3.21%)
Apr 29, 2010 38.63 38.94 38.02 38.72 1,474,605 +0.58(+1.51%)
Apr 28, 2010 38.12 38.57 37.65 38.14 2,556,626 +0.32(+0.85%)
Apr 27, 2010 39.82 39.95 37.71 37.82 2,227,418 -2.37(-5.90%)
Apr 26, 2010 39.53 40.75 39.53 40.19 2,227,418 +0.57(+1.43%)
Apr 23, 2010 38.99 39.69 38.65 39.63 1,977,222 +0.70(+1.79%)
Apr 22, 2010 38.15 39.28 36.85 38.93 4,802,898 -2.20(-5.36%)
Apr 21, 2010 40.86 41.29 40.04 41.13 1,189,039 +0.39(+0.96%)
Apr 20, 2010 39.79 41.27 39.72 40.74 1,539,094 +1.13(+2.85%)
Apr 19, 2010 39.71 39.96 39.03 39.61 1,016,452 -0.36(-0.90%)
Apr 16, 2010 40.19 40.74 39.41 39.97 724,370 -0.52(-1.29%)
Apr 15, 2010 41.16 41.46 40.45 40.49 687,353 -0.67(-1.62%)
Apr 14, 2010 41.07 41.29 40.35 41.16 825,536 +0.63(+1.55%)
Apr 13, 2010 40.19 40.82 39.98 40.53 794,849 +0.25(+0.61%)
Apr 12, 2010 41.38 41.38 40.05 40.29 745,547 -0.87(-2.11%)
Apr 09, 2010 40.67 41.28 40.53 41.15 1,540,788 +0.68(+1.67%)
Apr 08, 2010 40.32 40.54 39.54 40.48 1,004,408 -0.18(-0.45%)
Apr 07, 2010 41.25 41.25 40.31 40.66 1,389,809 -0.53(-1.29%)
Apr 06, 2010 42.00 42.00 41.01 41.19 2,543,778 -1.21(-2.86%)
Apr 05, 2010 42.15 42.59 40.92 42.40 4,131,372 +3.27(+8.36%)
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.