Skip to main content

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 37.94 38.74 37.61 38.25 1,627,416 +1.09(+2.93%)
Nov 29, 2007 37.62 37.98 36.97 37.16 2,919,889 -0.54(-1.44%)
Nov 28, 2007 36.36 38.00 36.36 37.71 1,796,325 +1.35(+3.71%)
Nov 27, 2007 36.27 36.71 35.46 36.36 1,426,590 +0.32(+0.88%)
Nov 26, 2007 36.94 37.23 35.99 36.04 1,445,258 -0.99(-2.68%)
Nov 23, 2007 35.27 37.25 35.27 37.03 811,393 +1.93(+5.49%)
Nov 21, 2007 35.07 35.52 34.17 35.10 2,513,950 -0.32(-0.90%)
Nov 20, 2007 35.28 36.48 34.63 35.42 1,860,412 +0.21(+0.59%)
Nov 19, 2007 36.72 36.72 35.08 35.21 1,664,138 -1.79(-4.85%)
Nov 16, 2007 37.23 37.44 35.97 37.01 1,157,976 -0.03(-0.08%)
Nov 15, 2007 38.47 38.48 36.44 37.04 1,564,526 -1.52(-3.94%)
Nov 14, 2007 38.69 39.17 37.97 38.56 1,306,941 +0.50(+1.32%)
Nov 13, 2007 37.63 38.25 37.28 38.05 1,299,659 +1.00(+2.70%)
Nov 12, 2007 39.37 39.37 36.93 37.05 2,421,975 -2.30(-5.84%)
Nov 09, 2007 39.74 40.12 38.99 39.35 1,120,832 -1.02(-2.52%)
Nov 08, 2007 41.35 41.66 39.77 40.37 1,886,283 -0.62(-1.52%)
Nov 07, 2007 42.15 42.37 40.78 40.99 1,144,433 -1.71(-3.99%)
Nov 06, 2007 41.75 43.01 41.75 42.70 1,426,496 +0.94(+2.26%)
Nov 05, 2007 41.51 42.15 41.22 41.75 1,204,224 -0.72(-1.69%)
Nov 02, 2007 42.09 43.32 41.29 42.47 1,382,868 +0.39(+0.93%)
Nov 01, 2007 42.44 42.55 41.55 42.08 1,314,359 -1.19(-2.74%)
Oct 31, 2007 42.99 43.64 42.43 43.27 1,234,251 +0.39(+0.92%)
Oct 30, 2007 43.01 43.34 42.38 42.87 1,791,363 -0.90(-2.07%)
Oct 29, 2007 42.91 44.41 42.53 43.78 2,506,668 +0.92(+2.15%)
Oct 26, 2007 42.47 43.16 41.91 42.86 1,769,246 +1.08(+2.57%)
Oct 25, 2007 41.57 42.18 40.98 41.78 2,238,024 +0.44(+1.06%)
Oct 24, 2007 39.62 41.42 39.62 41.35 2,436,405 +1.57(+3.95%)
Oct 23, 2007 39.43 40.01 38.45 39.77 1,363,448 +0.52(+1.32%)
Oct 22, 2007 38.79 39.83 38.48 39.26 1,772,752 -0.04(-0.11%)
Oct 19, 2007 39.95 40.04 39.08 39.30 2,416,446 -1.04(-2.57%)
Oct 18, 2007 36.26 40.97 36.12 40.34 4,009,428 +2.22(+5.84%)
Oct 17, 2007 39.49 39.75 37.87 38.11 2,670,120 -1.08(-2.74%)
Oct 16, 2007 39.56 39.56 38.88 39.19 1,089,410 -0.81(-2.02%)
Oct 15, 2007 40.72 40.90 39.70 40.00 1,140,792 -0.58(-1.43%)
Oct 12, 2007 40.16 41.06 40.14 40.58 1,330,812 -0.82(-1.97%)
Oct 11, 2007 42.64 42.93 40.62 41.39 1,176,665 -0.98(-2.31%)
Oct 10, 2007 42.93 43.16 41.91 42.37 991,231 -0.65(-1.52%)
Oct 09, 2007 43.04 43.13 42.35 43.02 788,939 +0.04(+0.09%)
Oct 08, 2007 42.64 43.58 42.47 42.98 1,007,549 +0.34(+0.80%)
Oct 05, 2007 42.08 43.07 41.69 42.64 755,493 +0.73(+1.75%)
Oct 04, 2007 42.23 42.28 41.36 41.91 463,248 -0.21(-0.49%)
Oct 03, 2007 42.41 43.15 42.10 42.12 736,477 -0.59(-1.39%)
Oct 02, 2007 42.23 42.87 41.92 42.71 788,804 +0.20(+0.47%)
Oct 01, 2007 41.89 42.76 41.79 42.51 841,265 +0.59(+1.40%)
Sep 28, 2007 42.41 42.94 41.71 41.92 1,271,473 -0.49(-1.15%)
Sep 27, 2007 41.52 42.60 41.22 42.41 802,290 +1.40(+3.42%)
Sep 26, 2007 40.78 41.60 40.67 41.01 894,130 +0.42(+1.02%)
Sep 25, 2007 40.03 40.64 39.86 40.60 821,170 +0.03(+0.07%)
Sep 24, 2007 40.41 41.41 39.78 40.57 2,085,091 -0.71(-1.72%)
Sep 21, 2007 41.52 41.91 41.21 41.28 912,472 -0.12(-0.29%)
Sep 20, 2007 41.57 42.27 41.23 41.40 852,054 +0.02(+0.05%)
Sep 19, 2007 41.49 43.01 41.16 41.38 1,326,091 +0.39(+0.94%)
Sep 18, 2007 39.41 41.32 39.13 40.99 1,242,208 +1.78(+4.54%)
Sep 17, 2007 39.57 40.00 39.14 39.21 667,698 -0.47(-1.18%)
Sep 14, 2007 39.26 39.82 38.67 39.68 628,319 +0.42(+1.06%)
Sep 13, 2007 39.03 39.68 39.03 39.26 944,703 +0.41(+1.05%)
Sep 12, 2007 38.71 39.43 38.68 38.85 669,182 -0.44(-1.11%)
Sep 11, 2007 38.56 39.56 38.67 39.29 958,594 +0.73(+1.90%)
Sep 10, 2007 39.55 40.03 38.37 38.56 1,055,694 -0.74(-1.89%)
Sep 07, 2007 39.52 40.22 39.07 39.30 1,700,062 -0.74(-1.85%)
Sep 06, 2007 39.67 40.92 39.50 40.04 1,211,729 +0.72(+1.83%)
Sep 05, 2007 39.41 40.24 39.04 39.32 1,302,895 -0.43(-1.08%)
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.