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 (%)
Apr 28, 2006 16.86 17.34 16.86 17.04 1,239,755 +0.37(+2.23%)
Apr 27, 2006 17.05 17.24 16.36 16.66 1,721,925 -0.66(-3.78%)
Apr 26, 2006 17.54 17.71 17.26 17.32 1,375,243 -0.15(-0.83%)
Apr 25, 2006 18.10 18.10 17.31 17.47 1,240,016 -0.55(-3.03%)
Apr 24, 2006 17.89 18.15 17.82 18.01 958,336 +0.20(+1.12%)
Apr 21, 2006 18.10 18.16 17.69 17.81 1,850,887 +0.00(+0.00%)
Apr 20, 2006 18.09 18.52 17.55 17.81 1,985,070 -0.24(-1.33%)
Apr 19, 2006 18.16 18.20 17.83 18.05 1,501,855 -0.04(-0.21%)
Apr 18, 2006 18.00 18.31 17.93 18.09 2,302,775 +0.17(+0.93%)
Apr 17, 2006 17.91 18.10 17.68 17.92 1,293,010 +0.12(+0.66%)
Apr 13, 2006 17.64 17.85 17.27 17.81 757,323 +0.17(+0.94%)
Apr 12, 2006 17.64 17.72 17.45 17.64 1,073,201 +0.09(+0.54%)
Apr 11, 2006 18.08 18.29 17.49 17.55 801,964 -0.39(-2.19%)
Apr 10, 2006 17.74 18.11 17.56 17.94 1,044,746 +0.23(+1.29%)
Apr 07, 2006 18.15 18.20 17.68 17.71 1,250,719 -0.34(-1.88%)
Apr 06, 2006 17.95 18.09 17.80 18.05 1,123,324 +0.10(+0.55%)
Apr 05, 2006 18.15 18.15 17.63 17.95 1,439,202 -0.02(-0.10%)
Apr 04, 2006 18.58 18.71 17.87 17.97 3,668,621 -0.41(-2.22%)
Apr 03, 2006 18.43 18.82 18.22 18.38 1,599,490 +0.39(+2.15%)
Mar 31, 2006 17.98 18.10 17.43 17.99 1,801,025 +0.06(+0.33%)
Mar 30, 2006 18.02 18.23 17.67 17.93 869,577 -0.05(-0.27%)
Mar 29, 2006 16.98 18.08 16.98 17.98 1,315,200 +1.02(+5.98%)
Mar 28, 2006 17.24 17.51 16.92 16.96 641,936 -0.25(-1.48%)
Mar 27, 2006 17.20 17.23 16.94 17.22 495,745 +0.11(+0.63%)
Mar 24, 2006 16.72 17.16 16.55 17.11 933,275 +0.36(+2.16%)
Mar 23, 2006 16.71 16.84 16.36 16.75 1,057,277 +0.12(+0.74%)
Mar 22, 2006 16.51 16.95 16.44 16.62 904,559 +0.08(+0.47%)
Mar 21, 2006 16.68 16.99 16.48 16.55 1,032,215 -0.00(-0.01%)
Mar 20, 2006 16.59 16.76 16.43 16.55 740,616 +0.01(+0.06%)
Mar 17, 2006 16.49 16.74 16.39 16.54 1,289,355 +0.10(+0.62%)
Mar 16, 2006 16.51 16.57 16.24 16.44 749,230 +0.01(+0.08%)
Mar 15, 2006 16.17 16.49 16.13 16.42 1,215,216 +0.33(+2.02%)
Mar 14, 2006 15.95 16.26 15.80 16.10 730,957 +0.14(+0.90%)
Mar 13, 2006 16.18 16.30 15.89 15.95 607,477 -0.13(-0.83%)
Mar 10, 2006 15.90 16.28 15.72 16.09 732,001 +0.46(+2.94%)
Mar 09, 2006 15.71 15.86 15.48 15.63 1,017,596 +0.02(+0.15%)
Mar 08, 2006 15.59 15.77 15.07 15.61 1,372,371 -0.12(-0.77%)
Mar 07, 2006 16.40 16.40 15.47 15.73 712,160 -0.67(-4.11%)
Mar 06, 2006 16.16 16.85 16.16 16.40 868,272 -0.13(-0.80%)
Mar 03, 2006 16.66 16.89 16.43 16.53 1,035,087 -0.02(-0.09%)
Mar 02, 2006 16.36 16.64 16.11 16.55 830,680 +0.23(+1.43%)
Mar 01, 2006 15.88 16.35 15.84 16.31 1,210,255 +0.53(+3.39%)
Feb 28, 2006 16.56 16.62 15.72 15.78 1,325,642 -0.78(-4.73%)
Feb 27, 2006 16.84 16.86 16.48 16.56 1,119,930 -0.21(-1.28%)
Feb 24, 2006 16.70 16.81 16.40 16.78 994,623 +0.21(+1.25%)
Feb 23, 2006 16.33 16.93 16.32 16.57 1,356,447 +0.33(+2.03%)
Feb 22, 2006 16.23 16.43 15.92 16.24 704,329 +0.11(+0.71%)
Feb 21, 2006 15.98 16.22 15.76 16.13 972,694 +0.25(+1.56%)
Feb 17, 2006 15.86 15.96 15.35 15.88 1,261,945 +0.15(+0.96%)
Feb 16, 2006 15.33 15.92 15.06 15.73 1,650,396 +0.76(+5.05%)
Feb 15, 2006 15.00 15.11 14.53 14.97 665,693 +0.01(+0.04%)
Feb 14, 2006 14.58 15.07 14.56 14.97 747,403 +0.45(+3.13%)
Feb 13, 2006 14.88 14.88 14.34 14.51 847,910 -0.37(-2.46%)
Feb 10, 2006 14.52 14.99 14.21 14.88 1,057,538 +0.32(+2.21%)
Feb 09, 2006 15.03 15.13 14.53 14.56 862,529 -0.44(-2.92%)
Feb 08, 2006 15.09 15.10 14.56 14.99 1,163,526 -0.09(-0.61%)
Feb 07, 2006 15.71 15.77 15.08 15.09 1,030,388 -0.81(-5.10%)
Feb 06, 2006 15.67 16.08 15.53 15.90 1,263,511 +0.27(+1.75%)
Feb 03, 2006 15.61 15.90 15.54 15.62 985,747 -0.23(-1.47%)
Feb 02, 2006 16.04 16.39 15.57 15.86 2,585,499 +0.84(+5.59%)
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.