Skip to main content

Reliance Inc (NY: RS )

286.37 +9.26 (+3.34%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 113.38 113.58 110.70 110.74 501,783 -3.22(-2.83%)
Nov 27, 2020 114.45 115.02 113.53 113.97 148,923 -0.18(-0.16%)
Nov 25, 2020 114.68 115.02 112.40 114.14 241,575 -1.16(-1.00%)
Nov 24, 2020 112.90 115.71 112.35 115.30 513,044 +2.66(+2.36%)
Nov 23, 2020 112.34 113.34 111.27 112.64 243,276 +1.52(+1.37%)
Nov 20, 2020 110.90 111.92 110.29 111.12 288,911 +0.34(+0.31%)
Nov 19, 2020 111.16 112.34 110.27 110.78 256,068 -0.18(-0.16%)
Nov 18, 2020 113.51 113.93 110.94 110.96 556,558 -2.67(-2.35%)
Nov 17, 2020 111.58 113.88 111.21 113.64 306,582 +0.66(+0.58%)
Nov 16, 2020 113.13 114.08 111.52 112.98 375,113 +2.45(+2.22%)
Nov 13, 2020 108.60 111.08 108.60 110.53 163,399 +2.94(+2.74%)
Nov 12, 2020 108.88 109.22 106.51 107.59 226,262 -2.03(-1.85%)
Nov 11, 2020 111.48 111.56 108.50 109.62 243,162 -1.66(-1.49%)
Nov 10, 2020 110.33 112.57 109.56 111.27 370,278 +1.67(+1.52%)
Nov 09, 2020 111.94 114.23 107.75 109.61 384,158 +4.59(+4.37%)
Nov 06, 2020 106.03 106.55 104.46 105.02 225,316 +0.17(+0.16%)
Nov 05, 2020 102.45 106.17 102.45 104.85 268,797 +3.61(+3.57%)
Nov 04, 2020 102.91 103.83 100.39 101.24 310,770 -3.11(-2.98%)
Nov 03, 2020 105.29 105.29 103.56 104.35 331,005 +0.63(+0.60%)
Nov 02, 2020 103.27 104.03 102.00 103.72 282,044 +1.80(+1.77%)
Oct 30, 2020 101.18 102.67 100.46 101.92 441,971 +0.26(+0.26%)
Oct 29, 2020 98.58 102.67 98.20 101.66 476,264 +2.22(+2.23%)
Oct 28, 2020 99.37 100.92 99.11 99.44 464,183 -2.38(-2.34%)
Oct 27, 2020 100.27 103.19 100.07 101.83 510,748 +0.93(+0.92%)
Oct 26, 2020 102.89 103.47 100.69 100.90 393,134 -3.12(-3.00%)
Oct 23, 2020 105.29 105.32 103.15 104.02 400,907 +0.47(+0.45%)
Oct 22, 2020 100.99 103.94 100.06 103.56 553,271 -1.18(-1.12%)
Oct 21, 2020 104.99 106.19 104.73 104.73 340,365 -0.23(-0.21%)
Oct 20, 2020 106.17 107.53 104.80 104.96 376,436 -0.15(-0.14%)
Oct 19, 2020 106.07 107.69 104.54 105.11 614,959 -0.79(-0.74%)
Oct 16, 2020 105.94 106.94 105.17 105.89 315,999 +0.03(+0.03%)
Oct 15, 2020 103.53 106.00 103.48 105.87 250,053 +0.81(+0.77%)
Oct 14, 2020 105.28 106.25 104.70 105.05 192,523 +0.18(+0.17%)
Oct 13, 2020 104.20 105.60 103.25 104.88 224,981 -0.40(-0.38%)
Oct 12, 2020 104.86 106.40 104.35 105.28 179,929 +0.78(+0.74%)
Oct 09, 2020 105.72 106.21 104.23 104.50 206,816 -0.23(-0.22%)
Oct 08, 2020 102.86 104.74 102.48 104.73 222,824 +2.38(+2.32%)
Oct 07, 2020 101.27 102.84 99.62 102.36 275,552 +2.74(+2.75%)
Oct 06, 2020 102.00 102.68 99.48 99.62 346,542 -1.68(-1.66%)
Oct 05, 2020 100.17 102.16 100.08 101.30 277,948 +2.20(+2.22%)
Oct 02, 2020 96.21 100.11 96.21 99.10 280,175 +1.15(+1.17%)
Oct 01, 2020 95.86 98.53 95.73 97.95 468,086 +2.53(+2.66%)
Sep 30, 2020 95.44 96.94 94.81 95.42 416,753 -0.08(-0.09%)
Sep 29, 2020 97.09 97.66 95.47 95.50 233,342 -2.00(-2.05%)
Sep 28, 2020 97.96 99.05 96.85 97.51 200,022 +1.54(+1.61%)
Sep 25, 2020 94.46 96.31 93.94 95.96 159,977 +0.67(+0.71%)
Sep 24, 2020 94.06 96.92 93.49 95.29 277,343 +1.08(+1.14%)
Sep 23, 2020 94.05 96.15 93.94 94.21 337,520 -0.04(-0.04%)
Sep 22, 2020 94.78 95.85 93.49 94.25 339,119 -0.43(-0.45%)
Sep 21, 2020 97.58 97.75 93.51 94.68 320,351 -5.00(-5.02%)
Sep 18, 2020 101.12 102.10 98.92 99.68 775,187 -0.82(-0.82%)
Sep 17, 2020 98.55 101.32 97.17 100.51 290,030 +1.00(+1.01%)
Sep 16, 2020 99.71 100.90 99.09 99.51 551,149 +0.04(+0.04%)
Sep 15, 2020 99.89 100.81 99.28 99.47 200,820 +0.28(+0.28%)
Sep 14, 2020 98.92 99.25 97.85 99.19 332,269 +1.00(+1.02%)
Sep 11, 2020 97.57 98.89 96.50 98.19 539,070 +0.79(+0.81%)
Sep 10, 2020 99.55 99.57 97.35 97.40 297,737 -1.53(-1.55%)
Sep 09, 2020 97.72 100.67 97.58 98.94 337,479 +1.80(+1.86%)
Sep 08, 2020 99.42 99.62 97.10 97.13 302,695 -3.82(-3.78%)
Sep 04, 2020 101.69 102.35 99.74 100.95 441,650 +0.92(+0.92%)
Sep 03, 2020 101.59 103.39 99.61 100.03 350,619 -2.12(-2.08%)
Sep 02, 2020 99.83 102.34 98.96 102.15 351,182 +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.