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 (%)
Nov 30, 2020 113.37 113.57 110.69 110.73 501,828 -3.22(-2.83%)
Nov 27, 2020 114.44 115.01 113.52 113.96 148,936 -0.18(-0.16%)
Nov 25, 2020 114.67 115.01 112.39 114.13 241,596 -1.16(-1.00%)
Nov 24, 2020 112.89 115.70 112.34 115.29 513,090 +2.66(+2.36%)
Nov 23, 2020 112.33 113.33 111.26 112.63 243,297 +1.52(+1.37%)
Nov 20, 2020 110.89 111.91 110.28 111.11 288,937 +0.34(+0.31%)
Nov 19, 2020 111.16 112.33 110.26 110.77 256,091 -0.18(-0.16%)
Nov 18, 2020 113.50 113.92 110.93 110.95 556,608 -2.67(-2.35%)
Nov 17, 2020 111.57 113.87 111.20 113.63 306,609 +0.66(+0.58%)
Nov 16, 2020 113.12 114.07 111.51 112.97 375,146 +2.45(+2.22%)
Nov 13, 2020 108.59 111.07 108.59 110.52 163,414 +2.95(+2.74%)
Nov 12, 2020 108.87 109.21 106.50 107.58 226,283 -2.03(-1.85%)
Nov 11, 2020 111.47 111.55 108.49 109.61 243,184 -1.66(-1.49%)
Nov 10, 2020 110.32 112.56 109.55 111.26 370,311 +1.66(+1.52%)
Nov 09, 2020 111.92 114.22 107.74 109.60 384,193 +4.59(+4.37%)
Nov 06, 2020 106.03 106.54 104.45 105.01 225,336 +0.17(+0.16%)
Nov 05, 2020 102.44 106.17 102.44 104.84 268,821 +3.61(+3.57%)
Nov 04, 2020 102.90 103.82 100.39 101.23 310,797 -3.11(-2.98%)
Nov 03, 2020 105.28 105.28 103.55 104.34 331,035 +0.63(+0.60%)
Nov 02, 2020 103.26 104.02 102.00 103.72 282,069 +1.80(+1.77%)
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%)
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.