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 28, 2013 52.34 52.64 51.75 52.46 1,221,153 -0.08(-0.15%)
Jun 27, 2013 52.02 53.03 51.97 52.54 614,303 +1.03(+2.00%)
Jun 26, 2013 51.44 51.80 50.97 51.51 421,551 +0.50(+0.99%)
Jun 25, 2013 50.48 51.28 49.77 51.01 574,945 +1.19(+2.39%)
Jun 24, 2013 50.90 51.02 49.56 49.81 672,809 -1.87(-3.62%)
Jun 21, 2013 52.31 52.38 51.56 51.69 909,349 -0.32(-0.62%)
Jun 20, 2013 52.04 52.81 51.35 52.01 693,134 -0.95(-1.80%)
Jun 19, 2013 53.30 53.51 52.66 52.96 451,671 -0.15(-0.29%)
Jun 18, 2013 52.29 53.31 52.29 53.11 504,330 +0.70(+1.33%)
Jun 17, 2013 52.48 52.76 51.95 52.42 488,496 +0.41(+0.78%)
Jun 14, 2013 51.94 52.85 51.69 52.01 261,112 -0.31(-0.60%)
Jun 13, 2013 51.19 52.54 51.16 52.32 462,465 +1.15(+2.25%)
Jun 12, 2013 51.90 52.31 50.86 51.17 344,103 -0.55(-1.07%)
Jun 11, 2013 51.44 51.98 51.15 51.72 521,908 -0.69(-1.31%)
Jun 10, 2013 52.13 52.66 51.70 52.41 411,409 +0.26(+0.49%)
Jun 07, 2013 51.88 52.68 51.11 52.15 667,108 +0.31(+0.60%)
Jun 06, 2013 50.96 51.85 50.81 51.84 459,456 +0.80(+1.57%)
Jun 05, 2013 51.98 52.02 50.82 51.04 455,944 -1.25(-2.39%)
Jun 04, 2013 52.63 53.00 51.58 52.29 368,843 -0.49(-0.92%)
Jun 03, 2013 52.87 53.01 51.66 52.78 667,170 +0.14(+0.27%)
May 31, 2013 53.76 53.98 52.62 52.63 616,122 -1.05(-1.95%)
May 30, 2013 53.44 53.94 53.20 53.68 733,293 +0.35(+0.66%)
May 29, 2013 53.47 53.64 52.72 53.33 400,140 -0.43(-0.80%)
May 28, 2013 54.03 54.77 53.63 53.76 474,085 +0.54(+1.02%)
May 24, 2013 53.00 53.46 52.86 53.22 221,488 -0.29(-0.54%)
May 23, 2013 52.99 53.62 52.58 53.51 518,756 -0.49(-0.90%)
May 22, 2013 55.12 55.61 53.55 53.99 639,680 -1.05(-1.91%)
May 21, 2013 55.07 55.89 54.46 55.04 558,319 +0.21(+0.38%)
May 20, 2013 54.42 55.23 54.27 54.84 498,148 +0.33(+0.60%)
May 17, 2013 53.86 54.66 53.86 54.51 495,216 +0.90(+1.68%)
May 16, 2013 53.74 54.87 53.46 53.61 535,060 -0.27(-0.50%)
May 15, 2013 53.85 54.12 53.31 53.88 648,459 -0.22(-0.41%)
May 13, 2013 54.44 54.64 54.06 54.10 362,945 -0.61(-1.12%)
May 10, 2013 53.97 54.88 53.37 54.72 581,276 +0.81(+1.51%)
May 09, 2013 54.09 54.60 53.52 53.90 302,158 -0.49(-0.89%)
May 08, 2013 53.06 54.71 52.83 54.39 692,048 +1.17(+2.20%)
May 07, 2013 52.60 53.24 52.51 53.22 414,845 +0.63(+1.20%)
May 06, 2013 52.94 53.04 52.02 52.59 459,248 -0.31(-0.59%)
May 03, 2013 51.93 53.31 51.19 52.90 855,798 +1.71(+3.35%)
May 02, 2013 50.52 51.34 49.81 51.19 579,707 +0.75(+1.48%)
May 01, 2013 51.35 51.35 50.35 50.44 556,819 -1.40(-2.70%)
Apr 30, 2013 50.59 51.86 50.24 51.84 847,565 +0.73(+1.43%)
Apr 29, 2013 51.18 51.46 50.58 51.11 636,060 +0.08(+0.16%)
Apr 26, 2013 51.00 51.23 50.51 51.03 1,507,380 -0.35(-0.68%)
Apr 25, 2013 52.13 54.87 47.35 51.38 2,576,449 -2.03(-3.80%)
Apr 24, 2013 52.80 53.78 52.54 53.41 817,615 +0.82(+1.56%)
Apr 23, 2013 52.45 52.99 51.80 52.59 681,886 +0.45(+0.87%)
Apr 22, 2013 52.45 52.45 51.16 52.13 706,792 -0.20(-0.38%)
Apr 19, 2013 52.43 52.56 51.59 52.33 526,214 +0.30(+0.58%)
Apr 18, 2013 52.37 53.03 51.31 52.03 722,480 -0.12(-0.23%)
Apr 17, 2013 52.52 52.52 51.59 52.15 987,727 -1.08(-2.02%)
Apr 16, 2013 52.44 53.36 52.09 53.23 1,223,363 +1.72(+3.34%)
Apr 15, 2013 52.72 52.80 51.18 51.51 679,879 -2.02(-3.78%)
Apr 12, 2013 54.21 54.68 52.95 53.53 597,348 -0.87(-1.60%)
Apr 11, 2013 55.31 55.66 54.25 54.40 496,545 -1.02(-1.84%)
Apr 10, 2013 55.66 55.66 54.79 55.42 435,099 +0.06(+0.12%)
Apr 09, 2013 54.56 55.78 54.21 55.35 609,920 +1.06(+1.95%)
Apr 08, 2013 54.08 54.29 53.73 54.29 500,079 +0.35(+0.65%)
Apr 05, 2013 52.13 54.14 51.71 53.94 816,161 +1.00(+1.88%)
Apr 04, 2013 52.98 53.90 52.45 52.95 750,245 +0.10(+0.20%)
Apr 03, 2013 53.94 53.94 52.02 52.84 984,301 -1.07(-1.98%)
Apr 02, 2013 55.70 55.75 53.51 53.91 666,808 -1.22(-2.21%)
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.