Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2006 15.13 15.24 14.86 15.02 950,244 -0.21(-1.37%)
Jan 31, 2006 14.84 15.43 14.63 15.23 1,135,071 -0.05(-0.33%)
Jan 30, 2006 15.45 15.59 15.24 15.28 744,531 -0.17(-1.10%)
Jan 27, 2006 14.97 15.64 15.05 15.45 854,436 +0.47(+3.17%)
Jan 26, 2006 14.77 15.01 14.69 14.97 817,105 +0.21(+1.40%)
Jan 25, 2006 14.87 15.10 14.66 14.77 778,208 -0.00(-0.01%)
Jan 24, 2006 14.23 14.84 14.22 14.77 1,596,096 +0.63(+4.43%)
Jan 23, 2006 13.98 14.36 13.92 14.14 1,452,254 +0.22(+1.58%)
Jan 20, 2006 13.11 14.30 13.11 13.92 2,508,487 +0.81(+6.21%)
Jan 19, 2006 13.04 13.20 13.00 13.11 1,704,174 +0.25(+1.97%)
Jan 18, 2006 12.64 13.35 12.59 12.85 2,690,966 +0.26(+2.07%)
Jan 17, 2006 12.43 12.66 12.42 12.59 574,323 +0.18(+1.47%)
Jan 13, 2006 13.26 13.26 12.40 12.41 426,304 +0.04(+0.29%)
Jan 12, 2006 12.53 12.60 12.34 12.37 609,565 -0.17(-1.34%)
Jan 11, 2006 12.84 12.92 12.52 12.54 687,882 -0.30(-2.34%)
Jan 10, 2006 12.49 13.01 12.40 12.84 1,203,468 +0.16(+1.25%)
Jan 09, 2006 12.07 12.76 12.07 12.69 1,187,544 +0.60(+4.93%)
Jan 06, 2006 12.06 12.21 12.02 12.09 729,651 +0.03(+0.27%)
Jan 05, 2006 12.07 12.07 11.93 12.06 683,183 +0.01(+0.08%)
Jan 04, 2006 11.89 12.13 11.89 12.05 955,465 -0.02(-0.16%)
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.