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 (%)
Aug 31, 2010 28.31 28.89 27.91 28.36 4,958 +0.27(+0.95%)
Aug 30, 2010 28.63 28.92 27.98 28.09 1,013,484 -0.91(-3.15%)
Aug 27, 2010 29.01 29.39 27.66 29.01 1,726,800 +0.78(+2.75%)
Aug 26, 2010 28.23 28.49 27.67 28.23 1,561,410 +0.49(+1.76%)
Aug 25, 2010 27.15 27.84 26.35 27.74 2,234,692 +0.34(+1.22%)
Aug 24, 2010 27.82 28.08 27.40 27.40 1,244,790 -1.02(-3.59%)
Aug 23, 2010 29.52 29.59 28.41 28.43 1,231,110 -0.90(-3.07%)
Aug 20, 2010 29.65 29.65 28.84 29.33 860,312 -0.51(-1.71%)
Aug 19, 2010 30.32 31.05 29.72 29.84 921,180 -0.69(-2.27%)
Aug 18, 2010 29.84 30.77 29.65 30.53 929,096 +0.30(+1.01%)
Aug 17, 2010 30.02 30.42 29.56 30.22 924,681 +0.70(+2.37%)
Aug 16, 2010 29.10 29.68 28.93 29.53 1,259,482 +0.36(+1.25%)
Aug 13, 2010 29.16 29.62 29.11 29.16 563,557 -0.45(-1.51%)
Aug 12, 2010 28.80 29.77 28.58 29.61 1,266,954 +0.33(+1.12%)
Aug 11, 2010 29.77 30.03 29.23 29.28 1,133,745 -1.20(-3.94%)
Aug 10, 2010 30.50 30.86 30.13 30.48 2,367 -0.52(-1.67%)
Aug 09, 2010 31.81 31.95 30.89 31.00 1,105,268 -0.46(-1.47%)
Aug 06, 2010 31.46 31.49 30.26 31.46 1,395,991 +0.78(+2.53%)
Aug 05, 2010 30.65 30.83 30.32 30.69 528,050 -0.36(-1.15%)
Aug 04, 2010 30.86 31.08 30.20 31.05 824,009 +0.41(+1.34%)
Aug 03, 2010 30.60 30.97 30.21 30.64 460 -0.08(-0.25%)
Aug 02, 2010 30.57 31.08 30.44 30.71 1,027,774 +0.85(+2.85%)
Jul 30, 2010 29.86 30.03 29.42 29.86 1,642,990 -0.14(-0.46%)
Jul 29, 2010 30.48 30.76 29.61 30.00 833,512 -0.08(-0.25%)
Jul 28, 2010 30.30 30.97 29.81 30.07 1,479,608 -0.55(-1.81%)
Jul 27, 2010 31.40 31.46 30.35 30.63 946,400 -0.72(-2.30%)
Jul 26, 2010 31.17 31.43 30.18 31.35 1,609,627 +0.44(+1.43%)
Jul 23, 2010 30.32 31.22 30.07 30.91 2,726,576 +1.19(+3.99%)
Jul 22, 2010 28.89 30.10 28.13 29.72 2,714,324 +2.08(+7.51%)
Jul 21, 2010 28.19 28.61 27.28 27.65 2,080,664 -0.20(-0.71%)
Jul 20, 2010 26.64 27.85 26.57 27.85 3,020,960 +0.70(+2.58%)
Jul 19, 2010 27.37 27.65 26.90 27.15 1,316,246 -0.11(-0.42%)
Jul 16, 2010 27.26 27.89 27.13 27.26 1,290,264 -0.84(-3.00%)
Jul 15, 2010 28.18 28.25 27.47 28.10 843,858 -0.21(-0.72%)
Jul 14, 2010 27.94 28.36 27.62 28.31 1,329,370 +0.25(+0.89%)
Jul 13, 2010 28.10 28.34 27.83 28.06 1,227,749 +0.46(+1.68%)
Jul 12, 2010 28.27 28.28 27.45 27.59 1,329,497 -0.89(-3.12%)
Jul 09, 2010 28.48 28.64 27.66 28.48 1,998,424 +0.54(+1.93%)
Jul 08, 2010 28.03 28.40 27.49 27.94 1,287,973 +0.08(+0.30%)
Jul 07, 2010 26.87 27.94 26.80 27.86 2,379,033 +0.99(+3.68%)
Jul 06, 2010 27.80 27.90 26.59 26.87 2,352 -0.22(-0.81%)
Jul 02, 2010 27.09 27.75 26.70 27.09 1,509,354 -0.24(-0.86%)
Jul 01, 2010 27.60 28.10 26.54 27.33 2,025,691 -0.15(-0.55%)
Jun 30, 2010 27.85 28.66 27.44 27.48 382 -0.50(-1.79%)
Jun 29, 2010 29.34 29.34 27.80 27.98 2,219,420 -3.43(-10.91%)
Jun 25, 2010 31.41 31.72 30.87 31.41 1,740,881 +0.24(+0.76%)
Jun 24, 2010 31.97 32.22 31.11 31.17 960,349 -1.26(-3.89%)
Jun 23, 2010 31.94 32.59 31.51 32.44 1,226,893 +0.33(+1.02%)
Jun 22, 2010 33.16 33.42 32.08 32.11 846,534 -1.06(-3.19%)
Jun 21, 2010 34.03 34.76 32.89 33.17 1,338,635 -0.14(-0.41%)
Jun 18, 2010 33.30 33.87 33.17 33.30 1,044,945 -0.36(-1.06%)
Jun 17, 2010 34.75 34.75 33.33 33.66 1,087,909 -1.05(-3.02%)
Jun 16, 2010 35.24 35.26 34.35 34.71 1,198,830 +0.04(+0.11%)
Jun 15, 2010 34.15 34.74 33.51 34.67 849,550 +0.81(+2.40%)
Jun 14, 2010 34.30 34.77 33.77 33.86 1,105,677 +0.08(+0.22%)
Jun 11, 2010 33.02 33.83 33.01 33.78 900,789 +0.21(+0.63%)
Jun 10, 2010 33.00 33.79 33.00 33.57 1,081,147 +1.40(+4.35%)
Jun 09, 2010 32.41 33.34 31.93 32.17 994,057 +0.13(+0.40%)
Jun 08, 2010 31.37 32.09 31.21 32.04 1,202,975 +0.69(+2.21%)
Jun 07, 2010 32.60 32.78 31.33 31.35 1,626,900 -1.14(-3.51%)
Jun 04, 2010 32.49 34.13 32.32 32.49 1,100,202 -1.89(-5.51%)
Jun 03, 2010 35.29 35.35 33.68 34.38 992,497 -0.46(-1.31%)
Jun 02, 2010 33.31 34.85 33.31 34.84 2,473 +1.64(+4.95%)
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.