Skip to main content

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 79.01 79.27 76.91 77.48 674,184 -1.02(-1.30%)
Apr 27, 2018 81.79 81.96 78.24 78.50 931,928 -3.48(-4.25%)
Apr 26, 2018 81.52 82.60 80.32 81.99 1,118,701 +3.73(+4.76%)
Apr 25, 2018 76.87 79.04 76.38 78.26 630,197 +0.97(+1.25%)
Apr 24, 2018 78.66 79.49 76.36 77.29 786,575 -0.56(-0.72%)
Apr 23, 2018 78.72 78.77 77.31 77.85 325,461 -1.16(-1.47%)
Apr 20, 2018 79.76 79.85 78.13 79.02 486,474 -0.50(-0.63%)
Apr 19, 2018 78.63 79.74 77.70 79.52 553,875 +0.71(+0.91%)
Apr 18, 2018 78.92 79.88 78.69 78.80 665,165 +0.67(+0.86%)
Apr 17, 2018 77.80 78.51 77.47 78.13 609,393 +1.00(+1.29%)
Apr 16, 2018 76.93 77.40 76.07 77.14 313,990 +0.80(+1.05%)
Apr 13, 2018 77.34 77.75 75.70 76.34 332,344 -0.22(-0.29%)
Apr 12, 2018 75.41 76.84 74.86 76.56 582,577 +1.89(+2.54%)
Apr 11, 2018 75.92 76.04 74.32 74.66 425,770 -1.52(-2.00%)
Apr 10, 2018 75.43 76.62 74.84 76.19 482,209 +2.56(+3.48%)
Apr 09, 2018 73.75 74.99 73.32 73.62 506,492 +0.45(+0.61%)
Apr 06, 2018 75.55 76.10 72.62 73.17 640,052 -3.12(-4.09%)
Apr 05, 2018 75.20 76.87 75.13 76.29 349,291 +1.80(+2.41%)
Apr 04, 2018 73.53 74.63 72.93 74.49 511,517 -0.42(-0.56%)
Apr 03, 2018 74.03 75.34 74.03 74.92 480,696 +1.47(+2.00%)
Apr 02, 2018 74.91 75.89 73.10 73.45 449,941 -2.12(-2.80%)
Mar 29, 2018 75.56 75.56 75.56 0 +2.30(+3.14%)
Mar 28, 2018 74.16 74.30 72.89 73.26 703,429 -1.00(-1.34%)
Mar 27, 2018 75.38 75.38 73.87 74.26 685,956 -0.56(-0.75%)
Mar 26, 2018 74.25 75.07 73.15 74.82 783,162 +2.04(+2.80%)
Mar 23, 2018 74.04 74.79 72.78 72.78 800,155 -0.97(-1.31%)
Mar 22, 2018 77.94 78.01 73.68 73.75 1,145,383 -5.22(-6.61%)
Mar 21, 2018 77.55 79.72 77.48 78.97 407,625 +1.82(+2.35%)
Mar 20, 2018 78.37 78.51 76.87 77.16 834,263 -1.18(-1.51%)
Mar 19, 2018 79.80 79.80 77.69 78.34 370,007 -1.65(-2.06%)
Mar 16, 2018 79.46 81.39 78.34 79.98 902,440 +0.78(+0.98%)
Mar 15, 2018 80.26 80.50 79.13 79.21 552,485 -0.69(-0.86%)
Mar 14, 2018 82.69 82.69 79.71 79.90 660,510 -1.87(-2.28%)
Mar 13, 2018 82.46 83.33 81.72 81.76 636,717 -0.50(-0.61%)
Mar 12, 2018 81.21 82.52 81.21 82.26 532,940 +1.09(+1.34%)
Mar 09, 2018 81.56 81.95 80.44 81.18 552,010 +0.49(+0.61%)
Mar 08, 2018 82.71 82.86 79.84 80.69 565,387 -1.97(-2.39%)
Mar 07, 2018 83.15 80.56 82.66 855,971 +1.30(+1.59%)
Mar 06, 2018 81.95 82.26 80.80 81.36 663,503 -0.29(-0.35%)
Mar 05, 2018 80.65 82.25 80.62 81.65 406,691 +0.31(+0.38%)
Mar 02, 2018 81.47 81.86 79.78 81.34 673,458 -0.71(-0.87%)
Mar 01, 2018 79.71 82.46 79.59 82.05 1,566,676 +3.02(+3.83%)
Feb 28, 2018 81.71 82.11 78.99 79.03 463,558 -2.32(-2.86%)
Feb 27, 2018 81.60 81.88 81.04 81.35 629,682 -0.44(-0.54%)
Feb 26, 2018 81.75 82.11 80.51 81.79 526,003 +0.90(+1.12%)
Feb 23, 2018 80.44 80.93 79.61 80.89 242,421 +0.81(+1.01%)
Feb 22, 2018 80.08 444,463 -0.29(-0.36%)
Feb 21, 2018 81.33 81.78 80.36 80.37 522,051 -0.89(-1.10%)
Feb 20, 2018 82.04 84.11 80.84 81.26 849,389 -1.62(-1.96%)
Feb 16, 2018 82.89 82.89 82.89 0 +2.72(+3.39%)
Feb 15, 2018 82.58 83.08 78.47 80.17 1,322,892 +2.52(+3.25%)
Feb 14, 2018 74.93 77.92 74.75 77.64 511,581 +2.01(+2.65%)
Feb 13, 2018 74.52 75.90 74.38 75.64 482,390 +0.98(+1.31%)
Feb 12, 2018 73.45 75.28 72.78 74.66 574,266 +1.93(+2.65%)
Feb 09, 2018 72.08 73.06 70.41 72.73 522,832 +1.77(+2.50%)
Feb 08, 2018 74.00 74.04 70.94 70.96 339,777 -2.94(-3.98%)
Feb 07, 2018 73.68 74.93 73.68 73.90 439,387 +0.74(+1.02%)
Feb 06, 2018 73.77 69.98 73.16 823,339 +0.33(+0.45%)
Feb 05, 2018 74.04 75.45 71.88 72.83 391,839 -1.70(-2.28%)
Feb 02, 2018 75.78 75.78 74.38 74.52 296,655 -1.89(-2.48%)
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.