Skip to main content

Reliance Inc (NY: RS )

279.63 -0.98 (-0.35%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 43.24 43.56 42.78 43.25 816,623 -0.34(-0.78%)
Apr 27, 2012 43.98 44.19 42.96 43.60 1,184,052 +0.50(+1.17%)
Apr 26, 2012 42.57 43.39 40.35 43.09 979,919 +0.26(+0.61%)
Apr 25, 2012 42.61 43.06 42.30 42.83 572,365 +0.98(+2.35%)
Apr 24, 2012 41.70 42.53 41.41 41.85 539,789 +0.22(+0.54%)
Apr 23, 2012 41.23 41.70 40.78 41.62 675,474 -0.50(-1.18%)
Apr 20, 2012 42.66 42.80 42.08 42.12 464,145 -0.17(-0.40%)
Apr 19, 2012 43.15 43.28 42.02 42.29 896,492 -0.85(-1.97%)
Apr 18, 2012 43.17 43.72 42.94 43.14 616,355 -0.33(-0.75%)
Apr 17, 2012 42.50 44.01 42.43 43.46 1,043,985 +1.34(+3.18%)
Apr 16, 2012 41.46 42.67 41.19 42.12 1,585,158 +1.83(+4.53%)
Apr 13, 2012 40.92 40.94 40.19 40.30 564,856 -0.77(-1.88%)
Apr 12, 2012 40.07 41.78 40.07 41.07 1,740,387 +1.15(+2.87%)
Apr 11, 2012 40.65 40.89 39.79 39.93 941,316 +0.07(+0.17%)
Apr 10, 2012 41.03 41.19 39.71 39.86 972,289 -1.17(-2.85%)
Apr 09, 2012 40.65 41.35 40.60 41.03 765,844 -0.35(-0.84%)
Apr 05, 2012 42.33 42.98 41.10 41.37 1,155,451 -1.12(-2.64%)
Apr 04, 2012 42.53 42.96 42.26 42.50 700,535 -0.77(-1.77%)
Apr 03, 2012 44.06 44.06 42.52 43.26 1,159,165 -0.80(-1.83%)
Apr 02, 2012 43.71 44.66 43.47 44.07 869,074 +0.36(+0.81%)
Mar 30, 2012 44.11 44.29 43.09 43.71 631,477 +0.05(+0.11%)
Mar 29, 2012 42.84 43.79 42.57 43.66 548,116 +0.32(+0.73%)
Mar 28, 2012 43.61 43.61 42.18 43.35 660,168 -0.38(-0.87%)
Mar 27, 2012 43.62 44.19 43.54 43.73 520,999 +0.05(+0.12%)
Mar 26, 2012 43.90 43.90 42.98 43.67 443,830 +0.42(+0.97%)
Mar 23, 2012 42.74 43.29 42.23 43.25 544,213 +0.67(+1.56%)
Mar 22, 2012 42.77 42.93 41.95 42.59 645,467 -1.01(-2.31%)
Mar 21, 2012 44.40 44.40 43.46 43.60 732,781 -0.69(-1.56%)
Mar 20, 2012 44.25 44.56 43.39 44.28 1,069,398 -0.56(-1.26%)
Mar 19, 2012 44.59 45.34 44.28 44.85 1,831,481 +0.41(+0.92%)
Mar 16, 2012 43.25 44.46 43.25 44.44 1,453,141 +1.16(+2.68%)
Mar 15, 2012 43.04 43.75 42.73 43.28 662,165 +0.19(+0.43%)
Mar 14, 2012 42.77 43.29 41.98 43.09 1,127,408 +0.25(+0.58%)
Mar 13, 2012 41.68 42.89 41.55 42.84 1,085,634 +1.36(+3.28%)
Mar 12, 2012 41.71 42.26 41.19 41.48 436,872 -0.15(-0.37%)
Mar 09, 2012 41.56 42.55 41.45 41.64 810,063 +0.15(+0.37%)
Mar 08, 2012 41.69 41.93 41.15 41.48 574,440 +0.36(+0.87%)
Mar 07, 2012 41.32 41.37 40.62 41.13 570,733 +0.19(+0.47%)
Mar 06, 2012 41.03 41.05 40.45 40.93 754,201 -0.74(-1.78%)
Mar 05, 2012 42.16 42.33 41.21 41.68 694,176 -0.69(-1.63%)
Mar 02, 2012 42.48 43.15 42.19 42.36 1,046,156 +0.11(+0.26%)
Mar 01, 2012 41.82 42.74 41.82 42.26 738,069 +0.68(+1.64%)
Feb 29, 2012 42.10 42.57 41.39 41.58 927,970 -0.53(-1.25%)
Feb 28, 2012 42.02 42.54 41.72 42.10 577,434 +0.05(+0.13%)
Feb 27, 2012 41.85 42.29 41.11 42.05 578,109 -0.18(-0.42%)
Feb 24, 2012 42.37 43.04 42.06 42.23 534,396 -0.12(-0.29%)
Feb 23, 2012 41.62 42.61 41.30 42.35 852,814 +0.66(+1.59%)
Feb 22, 2012 43.24 44.07 41.39 41.68 2,276,741 -2.30(-5.23%)
Feb 21, 2012 43.34 44.53 43.26 43.98 918,988 +0.87(+2.02%)
Feb 17, 2012 43.41 43.51 42.71 43.11 828,074 +0.00(+0.00%)
Feb 16, 2012 41.15 43.38 40.26 43.11 1,811,131 +2.61(+6.44%)
Feb 15, 2012 41.81 41.93 40.06 40.50 1,288,577 -0.93(-2.24%)
Feb 14, 2012 41.68 41.76 40.72 41.43 1,118,568 -0.38(-0.90%)
Feb 13, 2012 41.79 41.88 40.84 41.81 641,219 +0.40(+0.97%)
Feb 10, 2012 41.41 41.74 40.91 41.41 679,105 -0.74(-1.76%)
Feb 09, 2012 42.10 42.35 41.29 42.15 496,546 +0.09(+0.22%)
Feb 08, 2012 42.27 42.78 41.90 42.06 409,000 -0.14(-0.33%)
Feb 07, 2012 42.22 42.76 41.75 42.19 455,674 -0.08(-0.18%)
Feb 06, 2012 42.98 43.14 42.25 42.27 677,302 -0.94(-2.18%)
Feb 03, 2012 42.68 43.64 42.66 43.21 646,202 +1.02(+2.41%)
Feb 02, 2012 42.26 42.87 41.89 42.19 428,781 +0.11(+0.26%)
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.