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 (%)
Feb 28, 2020 93.64 95.87 92.33 95.02 1,012,466 -2.04(-2.11%)
Feb 27, 2020 98.82 100.30 96.87 97.06 703,608 -3.84(-3.80%)
Feb 26, 2020 100.54 102.04 100.17 100.90 821,940 +1.08(+1.08%)
Feb 25, 2020 101.31 102.47 99.11 99.82 618,366 -1.20(-1.19%)
Feb 24, 2020 99.50 101.85 99.19 101.02 522,734 -2.04(-1.98%)
Feb 21, 2020 100.76 104.01 100.12 103.06 955,410 +1.44(+1.42%)
Feb 20, 2020 109.17 110.41 98.47 101.62 1,532,695 -7.25(-6.65%)
Feb 19, 2020 108.23 109.41 108.05 108.87 733,899 +1.10(+1.02%)
Feb 18, 2020 107.54 108.60 107.08 107.77 393,488 -0.03(-0.03%)
Feb 14, 2020 108.08 108.36 107.13 107.80 436,420 -0.31(-0.28%)
Feb 13, 2020 108.12 108.90 107.89 108.11 210,285 -0.55(-0.50%)
Feb 12, 2020 110.46 110.53 108.40 108.66 299,276 -0.79(-0.72%)
Feb 11, 2020 108.86 110.62 108.86 109.44 487,371 +1.22(+1.12%)
Feb 10, 2020 107.29 108.84 107.29 108.23 333,698 +0.42(+0.39%)
Feb 07, 2020 109.47 109.80 107.51 107.81 355,251 -2.35(-2.13%)
Feb 06, 2020 111.33 111.50 109.69 110.16 574,948 -0.36(-0.33%)
Feb 05, 2020 109.44 110.85 108.85 110.52 354,132 +2.11(+1.95%)
Feb 04, 2020 109.73 109.73 108.17 108.41 302,359 +0.53(+0.49%)
Feb 03, 2020 107.13 108.49 106.68 107.89 350,856 +1.25(+1.17%)
Jan 31, 2020 108.30 108.53 106.45 106.64 791,564 -2.65(-2.42%)
Jan 30, 2020 106.05 109.31 105.86 109.29 315,106 +2.68(+2.51%)
Jan 29, 2020 107.31 108.12 106.56 106.61 342,960 -0.89(-0.83%)
Jan 28, 2020 107.69 108.51 106.60 107.50 304,873 +0.70(+0.65%)
Jan 27, 2020 106.65 107.93 106.19 106.81 359,889 -1.63(-1.51%)
Jan 24, 2020 109.63 109.63 107.36 108.44 288,076 -1.23(-1.12%)
Jan 23, 2020 108.32 110.04 106.66 109.67 401,920 +0.60(+0.55%)
Jan 22, 2020 109.08 109.86 108.79 109.06 425,215 +0.43(+0.39%)
Jan 21, 2020 111.16 111.59 107.84 108.64 810,152 -4.23(-3.75%)
Jan 17, 2020 112.93 113.38 112.33 112.86 411,660 +0.61(+0.55%)
Jan 16, 2020 113.31 113.31 111.65 112.25 370,050 -0.46(-0.41%)
Jan 15, 2020 112.01 113.06 111.90 112.72 457,485 +0.09(+0.08%)
Jan 14, 2020 111.76 112.66 111.42 112.62 448,695 +0.67(+0.60%)
Jan 13, 2020 110.83 112.89 110.33 111.95 542,187 +2.32(+2.12%)
Jan 10, 2020 111.12 111.20 109.51 109.63 352,021 -1.55(-1.40%)
Jan 09, 2020 110.73 111.30 110.05 111.18 428,229 +0.89(+0.81%)
Jan 08, 2020 109.97 111.60 109.87 110.29 300,528 -0.11(-0.10%)
Jan 07, 2020 109.36 111.33 109.36 110.40 443,776 +0.31(+0.28%)
Jan 06, 2020 110.00 110.58 109.44 110.10 429,594 -0.27(-0.24%)
Jan 03, 2020 109.21 110.98 109.21 110.36 314,666 -0.41(-0.37%)
Jan 02, 2020 112.26 112.29 110.03 110.77 372,123 -0.47(-0.43%)
Dec 31, 2019 111.42 112.23 111.13 111.25 397,343 -0.31(-0.28%)
Dec 30, 2019 112.02 112.24 111.22 111.55 339,665 -0.18(-0.16%)
Dec 27, 2019 112.37 112.69 111.47 111.73 346,639 -0.51(-0.45%)
Dec 26, 2019 112.07 112.63 111.03 112.24 309,129 +0.17(+0.15%)
Dec 24, 2019 112.51 112.72 112.00 112.07 128,644 -0.17(-0.15%)
Dec 23, 2019 112.63 112.64 111.85 112.24 382,337 -0.47(-0.41%)
Dec 20, 2019 111.98 113.49 111.44 112.71 1,766,136 +1.09(+0.97%)
Dec 19, 2019 112.05 112.43 111.56 111.62 405,789 -0.63(-0.56%)
Dec 18, 2019 112.08 112.37 110.78 112.25 391,344 -0.22(-0.20%)
Dec 17, 2019 110.83 112.80 109.78 112.47 429,703 +2.05(+1.86%)
Dec 16, 2019 111.89 111.91 110.30 110.42 414,088 -0.82(-0.73%)
Dec 13, 2019 111.73 112.55 110.56 111.24 329,737 -1.04(-0.93%)
Dec 12, 2019 110.91 112.39 110.02 112.28 491,083 +0.37(+0.33%)
Dec 11, 2019 111.69 112.36 111.44 111.91 567,404 +0.13(+0.12%)
Dec 10, 2019 111.38 112.66 111.31 111.78 385,775 -0.19(-0.17%)
Dec 09, 2019 111.63 113.07 111.60 111.97 425,142 +0.30(+0.27%)
Dec 06, 2019 110.54 112.48 110.54 111.67 609,740 +1.46(+1.32%)
Dec 05, 2019 108.63 110.23 108.41 110.22 722,668 +1.42(+1.31%)
Dec 04, 2019 110.25 110.82 108.46 108.80 590,541 -0.84(-0.77%)
Dec 03, 2019 108.57 109.73 107.81 109.64 462,844 -0.45(-0.41%)
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.