Skip to main content

Reliance Inc (NY: RS )

286.14 +9.03 (+3.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 101.17 102.66 100.45 101.91 442,010 +0.26(+0.26%)
Oct 29, 2020 98.57 102.66 98.19 101.65 476,307 +2.22(+2.23%)
Oct 28, 2020 99.36 100.91 99.11 99.43 464,224 -2.38(-2.34%)
Oct 27, 2020 100.27 103.18 100.06 101.82 510,794 +0.93(+0.92%)
Oct 26, 2020 102.88 103.46 100.68 100.89 393,169 -3.12(-3.00%)
Oct 23, 2020 105.28 105.31 103.14 104.01 400,943 +0.47(+0.45%)
Oct 22, 2020 100.98 103.94 100.05 103.55 553,320 -1.18(-1.12%)
Oct 21, 2020 104.98 106.18 104.72 104.72 340,396 -0.22(-0.21%)
Oct 20, 2020 106.16 107.52 104.79 104.95 376,470 -0.15(-0.14%)
Oct 19, 2020 106.06 107.68 104.53 105.10 615,014 -0.78(-0.74%)
Oct 16, 2020 105.93 106.93 105.17 105.88 316,027 +0.03(+0.03%)
Oct 15, 2020 103.52 105.99 103.47 105.86 250,075 +0.81(+0.77%)
Oct 14, 2020 105.27 106.24 104.69 105.04 192,540 +0.18(+0.17%)
Oct 13, 2020 104.19 105.59 103.24 104.86 225,001 -0.40(-0.38%)
Oct 12, 2020 104.85 106.39 104.34 105.27 179,945 +0.78(+0.74%)
Oct 09, 2020 105.71 106.20 104.22 104.49 206,834 -0.23(-0.22%)
Oct 08, 2020 102.86 104.73 102.47 104.72 222,844 +2.38(+2.32%)
Oct 07, 2020 101.27 102.84 99.61 102.35 275,577 +2.74(+2.75%)
Oct 06, 2020 102.00 102.67 99.47 99.61 346,573 -1.68(-1.66%)
Oct 05, 2020 100.16 102.15 100.07 101.29 277,973 +2.20(+2.22%)
Oct 02, 2020 96.20 100.10 96.20 99.10 280,200 +1.15(+1.17%)
Oct 01, 2020 95.85 98.52 95.72 97.95 468,128 +2.53(+2.66%)
Sep 30, 2020 95.43 96.94 94.80 95.41 416,790 -0.08(-0.09%)
Sep 29, 2020 97.09 97.66 95.46 95.50 233,363 -2.00(-2.05%)
Sep 28, 2020 97.96 99.04 96.84 97.50 200,040 +1.54(+1.61%)
Sep 25, 2020 94.45 96.30 93.93 95.95 159,992 +0.67(+0.71%)
Sep 24, 2020 94.05 96.91 93.49 95.28 277,368 +1.08(+1.14%)
Sep 23, 2020 94.04 96.14 93.93 94.21 337,550 -0.04(-0.04%)
Sep 22, 2020 94.77 95.84 93.49 94.24 339,149 -0.43(-0.45%)
Sep 21, 2020 97.57 97.74 93.50 94.67 320,380 -5.00(-5.02%)
Sep 18, 2020 101.12 102.09 98.91 99.68 775,256 -0.82(-0.82%)
Sep 17, 2020 98.54 101.31 97.16 100.50 290,056 +1.00(+1.01%)
Sep 16, 2020 99.70 100.89 99.08 99.50 551,199 +0.04(+0.04%)
Sep 15, 2020 99.88 100.80 99.27 99.46 200,838 +0.28(+0.28%)
Sep 14, 2020 98.91 99.25 97.84 99.18 332,299 +1.00(+1.02%)
Sep 11, 2020 97.56 98.88 96.49 98.18 539,118 +0.79(+0.81%)
Sep 10, 2020 99.54 99.56 97.34 97.39 297,764 -1.53(-1.55%)
Sep 09, 2020 97.71 100.66 97.57 98.93 337,509 +1.80(+1.86%)
Sep 08, 2020 99.41 99.61 97.10 97.12 302,722 -3.81(-3.78%)
Sep 04, 2020 101.68 102.34 99.73 100.94 441,689 +0.92(+0.92%)
Sep 03, 2020 101.58 103.38 99.60 100.02 350,650 -2.12(-2.08%)
Sep 02, 2020 99.82 102.33 98.95 102.14 351,214 +2.09(+2.08%)
Sep 01, 2020 98.24 100.19 97.75 100.06 296,116 +2.00(+2.04%)
Aug 31, 2020 99.80 100.02 97.99 98.06 476,651 -1.31(-1.32%)
Aug 28, 2020 99.03 99.73 98.25 99.37 285,226 +0.68(+0.69%)
Aug 27, 2020 99.02 99.40 98.24 98.68 296,209 +0.26(+0.27%)
Aug 26, 2020 97.80 98.68 97.38 98.42 267,715 +0.38(+0.39%)
Aug 25, 2020 98.80 99.45 97.14 98.04 230,939 -0.88(-0.89%)
Aug 24, 2020 97.74 99.02 96.98 98.92 263,534 +2.15(+2.22%)
Aug 21, 2020 97.59 98.20 96.52 96.77 584,356 -1.68(-1.71%)
Aug 20, 2020 96.76 99.32 96.50 98.45 578,005 +0.58(+0.59%)
Aug 19, 2020 98.84 100.06 97.74 97.87 254,112 -1.40(-1.41%)
Aug 18, 2020 100.03 100.86 99.11 99.27 244,727 -0.44(-0.44%)
Aug 17, 2020 99.60 100.89 99.25 99.71 1,184,304 +0.30(+0.30%)
Aug 14, 2020 98.34 100.52 98.17 99.41 299,129 +0.62(+0.62%)
Aug 13, 2020 99.25 99.66 98.33 98.80 201,916 -1.08(-1.08%)
Aug 12, 2020 100.53 100.62 98.97 99.88 279,643 +0.39(+0.39%)
Aug 11, 2020 100.16 101.73 99.07 99.49 505,529 +0.35(+0.36%)
Aug 10, 2020 97.40 99.39 97.31 99.13 287,111 +2.32(+2.40%)
Aug 07, 2020 94.46 96.96 93.50 96.81 288,509 +1.71(+1.80%)
Aug 06, 2020 95.11 95.69 94.74 95.10 364,196 -0.46(-0.48%)
Aug 05, 2020 96.55 97.40 95.39 95.55 202,853 +0.67(+0.71%)
Aug 04, 2020 96.07 96.25 93.90 94.88 264,208 +0.91(+0.97%)
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.