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 (%)
Jul 31, 2017 63.20 63.51 62.93 63.40 670,721 +0.53(+0.85%)
Jul 28, 2017 64.70 64.70 62.50 62.86 721,780 -2.30(-3.54%)
Jul 27, 2017 65.71 66.37 64.85 65.17 786,533 +0.42(+0.65%)
Jul 26, 2017 66.86 66.86 63.98 64.75 1,099,243 -2.02(-3.03%)
Jul 25, 2017 66.05 67.12 66.04 66.77 651,352 +1.59(+2.43%)
Jul 24, 2017 65.85 65.90 65.11 65.19 520,564 -0.60(-0.92%)
Jul 21, 2017 66.06 66.33 65.71 65.79 410,430 -0.40(-0.61%)
Jul 20, 2017 65.68 66.31 65.03 66.19 627,506 +0.52(+0.79%)
Jul 19, 2017 64.84 65.88 64.40 65.68 1,043,423 +0.60(+0.93%)
Jul 18, 2017 65.71 65.79 64.72 65.07 599,966 -0.65(-0.99%)
Jul 17, 2017 64.76 65.90 64.41 65.72 539,596 +1.30(+2.01%)
Jul 14, 2017 65.00 65.00 64.22 64.42 333,958 -0.41(-0.64%)
Jul 13, 2017 64.11 65.30 63.50 64.84 696,461 +0.96(+1.49%)
Jul 12, 2017 64.49 64.95 63.74 63.88 745,163 -0.06(-0.10%)
Jul 11, 2017 63.70 64.20 63.52 63.94 696,355 +0.42(+0.66%)
Jul 10, 2017 63.36 64.48 62.68 63.52 707,395 -0.03(-0.04%)
Jul 07, 2017 64.33 64.79 62.51 63.55 393,449 -0.66(-1.02%)
Jul 06, 2017 64.19 64.89 63.92 64.20 497,406 -0.07(-0.11%)
Jul 05, 2017 64.70 64.84 63.09 64.28 489,145 -0.33(-0.52%)
Jul 03, 2017 63.98 64.85 63.86 64.61 274,514 +0.81(+1.28%)
Jun 30, 2017 64.46 65.33 63.78 63.79 700,095 -0.25(-0.40%)
Jun 29, 2017 64.04 64.63 63.52 64.05 665,547 +0.27(+0.43%)
Jun 28, 2017 62.72 64.12 62.43 63.78 729,252 +1.79(+2.88%)
Jun 27, 2017 62.95 63.53 61.99 61.99 530,414 -0.50(-0.80%)
Jun 26, 2017 62.79 62.90 61.59 62.49 455,120 -0.10(-0.15%)
Jun 23, 2017 62.86 63.18 62.10 62.58 922,419 +0.40(+0.65%)
Jun 22, 2017 61.91 62.27 61.32 62.18 531,354 +0.44(+0.71%)
Jun 21, 2017 61.19 62.10 60.73 61.74 928,782 +0.55(+0.90%)
Jun 20, 2017 61.37 62.72 60.91 61.19 1,074,541 -2.34(-3.68%)
Jun 19, 2017 63.95 64.71 63.46 63.53 380,303 +0.06(+0.10%)
Jun 16, 2017 62.50 63.47 62.20 63.47 1,083,389 +0.58(+0.92%)
Jun 15, 2017 64.77 64.82 62.65 62.89 846,316 -2.44(-3.74%)
Jun 14, 2017 67.24 67.24 64.94 65.34 646,638 -1.76(-2.62%)
Jun 13, 2017 67.32 68.34 67.02 67.10 454,399 -0.04(-0.07%)
Jun 12, 2017 66.17 67.48 65.97 67.14 626,346 +0.97(+1.47%)
Jun 09, 2017 66.29 66.63 65.35 66.17 623,236 +0.09(+0.13%)
Jun 08, 2017 63.93 66.56 63.79 66.08 766,313 +2.01(+3.13%)
Jun 07, 2017 64.51 65.20 63.59 64.07 573,301 -0.16(-0.25%)
Jun 06, 2017 65.40 65.40 64.11 64.23 659,120 -1.24(-1.89%)
Jun 05, 2017 65.06 65.87 64.78 65.47 375,500 +0.32(+0.48%)
Jun 02, 2017 65.40 65.60 64.84 65.15 596,783 -0.34(-0.52%)
Jun 01, 2017 64.33 65.54 63.81 65.49 787,070 +1.58(+2.47%)
May 31, 2017 63.72 64.35 63.41 63.92 685,944 +0.18(+0.27%)
May 30, 2017 63.55 64.28 63.36 63.74 704,715 -0.08(-0.12%)
May 26, 2017 64.03 64.03 63.20 63.82 571,138 -0.29(-0.45%)
May 25, 2017 64.46 64.66 63.65 64.11 590,911 -0.07(-0.11%)
May 24, 2017 65.01 65.67 63.95 64.18 996,235 -0.46(-0.72%)
May 23, 2017 63.38 65.17 62.67 64.64 945,533 +2.59(+4.17%)
May 22, 2017 62.92 63.30 62.00 62.06 497,900 -0.63(-1.00%)
May 19, 2017 62.54 63.26 62.26 62.68 730,235 +0.55(+0.88%)
May 18, 2017 62.06 63.07 61.39 62.13 658,876 -0.33(-0.53%)
May 17, 2017 63.30 63.03 61.90 62.47 584,678 -0.84(-1.32%)
May 16, 2017 63.83 64.19 62.81 63.30 546,087 -0.20(-0.32%)
May 15, 2017 63.14 63.86 63.03 63.50 540,135 +0.68(+1.08%)
May 12, 2017 62.72 63.33 62.36 62.82 770,470 -0.58(-0.92%)
May 11, 2017 63.95 64.11 63.19 63.41 680,293 -0.65(-1.02%)
May 10, 2017 64.56 65.16 63.96 64.06 1,045,540 -0.43(-0.66%)
May 09, 2017 65.61 65.84 64.22 64.49 815,171 -1.16(-1.76%)
May 08, 2017 65.24 65.81 64.93 65.64 539,924 +0.02(+0.03%)
May 05, 2017 65.41 65.74 64.64 65.63 461,662 +0.57(+0.87%)
May 04, 2017 65.01 65.44 64.29 65.06 581,564 -0.51(-0.77%)
May 03, 2017 66.92 67.05 65.29 65.57 632,297 -1.99(-2.95%)
May 02, 2017 68.34 68.71 67.13 67.56 684,845 -0.96(-1.40%)
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.