Skip to main content

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 61.65 62.36 61.11 62.25 1,099,954 +0.63(+1.02%)
Apr 28, 2016 62.28 62.84 61.29 61.62 1,026,828 -0.61(-0.99%)
Apr 27, 2016 60.66 62.29 60.39 62.24 1,106,485 +1.24(+2.03%)
Apr 26, 2016 60.70 61.03 59.52 61.00 1,085,193 +0.71(+1.17%)
Apr 25, 2016 60.09 60.48 59.75 60.29 1,482,846 -0.13(-0.21%)
Apr 22, 2016 60.57 61.49 60.06 60.42 1,301,867 -0.40(-0.66%)
Apr 21, 2016 61.55 62.24 60.05 60.82 1,149,419 -0.49(-0.80%)
Apr 20, 2016 62.03 62.14 60.69 61.31 1,822,396 -0.31(-0.51%)
Apr 19, 2016 61.72 62.44 61.15 61.62 1,354,748 -0.08(-0.14%)
Apr 18, 2016 61.02 62.00 60.71 61.71 874,754 +0.28(+0.45%)
Apr 15, 2016 61.06 61.75 60.73 61.43 819,288 +0.05(+0.08%)
Apr 14, 2016 61.28 61.63 60.94 61.38 931,422 +0.38(+0.62%)
Apr 13, 2016 59.67 61.10 59.40 61.00 1,133,030 +2.12(+3.60%)
Apr 12, 2016 59.05 59.28 57.94 58.88 674,678 +0.08(+0.14%)
Apr 11, 2016 58.90 59.41 58.72 58.79 1,068,088 +0.33(+0.56%)
Apr 08, 2016 58.04 59.17 57.63 58.47 1,078,352 +1.40(+2.45%)
Apr 07, 2016 57.94 58.05 56.87 57.07 683,177 -1.00(-1.72%)
Apr 06, 2016 57.64 58.33 57.44 58.07 779,817 +0.31(+0.54%)
Apr 05, 2016 57.50 58.05 57.38 57.76 667,431 -0.03(-0.04%)
Apr 04, 2016 59.15 59.48 57.78 57.78 700,262 -1.37(-2.32%)
Apr 01, 2016 57.55 59.21 57.42 59.16 813,935 +0.93(+1.59%)
Mar 31, 2016 58.73 58.87 57.99 58.23 528,561 -0.66(-1.11%)
Mar 30, 2016 59.32 59.61 58.68 58.89 622,051 -0.04(-0.07%)
Mar 29, 2016 57.31 58.95 57.00 58.93 662,848 +1.08(+1.86%)
Mar 28, 2016 57.81 58.24 57.10 57.85 513,019 +0.34(+0.59%)
Mar 24, 2016 56.60 57.51 57.51 57.51 665,169 +0.38(+0.66%)
Mar 23, 2016 58.20 58.31 57.03 57.14 687,053 -1.07(-1.84%)
Mar 22, 2016 57.98 58.82 57.56 58.20 446,741 -0.15(-0.26%)
Mar 21, 2016 58.52 58.82 57.36 58.36 832,545 -0.77(-1.31%)
Mar 18, 2016 59.00 60.04 58.73 59.13 1,019,772 +0.11(+0.19%)
Mar 17, 2016 57.31 59.12 56.71 59.02 846,898 +2.09(+3.67%)
Mar 16, 2016 56.59 57.19 56.13 56.93 1,066,976 +0.33(+0.58%)
Mar 15, 2016 55.85 57.17 55.44 56.61 668,810 +0.02(+0.03%)
Mar 14, 2016 55.91 57.11 55.83 56.59 667,019 +0.13(+0.24%)
Mar 11, 2016 56.38 56.83 55.64 56.45 643,912 +0.42(+0.75%)
Mar 10, 2016 55.08 56.09 54.70 56.03 909,391 +1.14(+2.09%)
Mar 09, 2016 54.38 55.54 53.72 54.89 791,820 +0.83(+1.54%)
Mar 08, 2016 54.42 55.05 53.36 54.06 860,750 -0.79(-1.45%)
Mar 07, 2016 53.80 54.88 53.13 54.85 1,019,101 +1.35(+2.53%)
Mar 04, 2016 55.08 55.08 52.96 53.49 1,540,156 -1.00(-1.84%)
Mar 03, 2016 55.20 55.88 54.31 54.50 1,041,258 -0.56(-1.02%)
Mar 02, 2016 52.90 55.09 52.49 55.06 1,490,731 +2.27(+4.31%)
Mar 01, 2016 51.76 53.32 50.97 52.78 907,674 +1.86(+3.65%)
Feb 29, 2016 50.63 51.62 50.24 50.93 466,321 +0.46(+0.91%)
Feb 26, 2016 50.94 51.28 50.22 50.47 506,096 -0.08(-0.15%)
Feb 25, 2016 49.80 50.57 49.50 50.54 494,731 +0.73(+1.46%)
Feb 24, 2016 48.96 49.95 48.61 49.81 627,388 +0.22(+0.44%)
Feb 23, 2016 49.82 50.80 49.38 49.60 819,947 -0.58(-1.15%)
Feb 22, 2016 50.37 50.94 49.73 50.17 613,829 +0.45(+0.91%)
Feb 19, 2016 49.53 50.37 48.77 49.72 942,463 -0.37(-0.73%)
Feb 18, 2016 51.02 51.02 49.49 50.09 1,149,326 -0.49(-0.96%)
Feb 17, 2016 49.98 50.79 49.51 50.58 1,311,289 +1.25(+2.54%)
Feb 16, 2016 49.72 50.17 48.97 49.32 923,200 +0.09(+0.19%)
Feb 12, 2016 47.85 49.23 49.23 49.23 582,150 +2.17(+4.62%)
Feb 11, 2016 47.12 47.63 46.54 47.05 524,545 -0.83(-1.73%)
Feb 10, 2016 48.23 48.81 47.71 47.88 523,652 -0.18(-0.37%)
Feb 09, 2016 47.75 48.51 47.75 48.06 741,347 -0.34(-0.71%)
Feb 08, 2016 47.67 48.65 47.67 48.40 621,826 +0.18(+0.38%)
Feb 05, 2016 48.28 49.41 48.09 48.22 559,843 -0.63(-1.28%)
Feb 04, 2016 48.84 50.12 48.40 48.84 876,152 +0.69(+1.44%)
Feb 03, 2016 47.74 48.51 46.76 48.15 670,386 +0.91(+1.93%)
Feb 02, 2016 46.55 47.29 46.34 47.24 657,252 -0.16(-0.34%)
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.