Skip to main content

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 48.50 48.50 46.10 46.83 2,048,849 -2.06(-4.22%)
Jul 30, 2008 48.61 49.35 47.49 48.89 1,530,682 +0.45(+0.92%)
Jul 29, 2008 47.46 49.11 46.94 48.45 2,507,477 +2.15(+4.64%)
Jul 28, 2008 46.49 47.86 45.97 46.30 1,900,616 -0.27(-0.57%)
Jul 25, 2008 46.00 47.43 44.86 46.57 3,773,552 +4.14(+9.77%)
Jul 24, 2008 45.82 45.96 42.15 42.42 3,668,914 -3.29(-7.20%)
Jul 23, 2008 46.86 47.56 45.66 45.71 2,297,551 -1.56(-3.29%)
Jul 22, 2008 48.55 49.67 46.79 47.27 1,874,196 -1.48(-3.04%)
Jul 21, 2008 48.49 49.04 47.23 48.75 1,988,678 +0.51(+1.06%)
Jul 18, 2008 48.46 51.01 48.14 48.24 1,859,223 -0.79(-1.62%)
Jul 17, 2008 48.72 52.48 48.07 49.04 4,265,243 -4.20(-7.88%)
Jul 16, 2008 53.05 53.82 50.67 53.23 2,077,341 +0.47(+0.89%)
Jul 15, 2008 53.59 53.94 51.35 52.77 2,321,401 -1.31(-2.43%)
Jul 14, 2008 55.61 55.61 53.05 54.08 1,305,737 -0.65(-1.19%)
Jul 11, 2008 54.34 54.96 52.89 54.73 1,246,627 +0.07(+0.12%)
Jul 10, 2008 51.96 54.83 51.39 54.66 2,105,979 +2.85(+5.49%)
Jul 09, 2008 53.26 54.69 51.61 51.82 2,394,610 +0.79(+1.55%)
Jul 08, 2008 51.66 51.66 49.44 51.02 3,217,965 -0.70(-1.36%)
Jul 07, 2008 51.32 53.53 50.66 51.73 1,796,790 +0.48(+0.94%)
Jul 04, 2008 50.44 52.82 49.87 51.25 1,299,695 +0.00(+0.00%)
Jul 03, 2008 50.44 52.82 49.87 51.25 1,299,695 +0.50(+0.98%)
Jul 02, 2008 57.95 58.02 50.49 50.75 3,771,883 -7.17(-12.38%)
Jul 01, 2008 56.65 58.02 55.95 57.92 3,064,310 +0.76(+1.32%)
Jun 30, 2008 57.20 58.09 56.65 57.16 1,249,424 +0.15(+0.26%)
Jun 27, 2008 56.81 58.16 56.58 57.01 1,575,164 +0.21(+0.37%)
Jun 26, 2008 57.28 58.04 56.08 56.81 2,535,179 +0.76(+1.35%)
Jun 25, 2008 54.97 56.61 53.42 56.05 2,193,003 +1.37(+2.51%)
Jun 24, 2008 57.79 58.07 54.37 54.68 3,020,007 +0.19(+0.35%)
Jun 23, 2008 53.20 54.78 52.96 54.49 1,146,844 +1.51(+2.86%)
Jun 20, 2008 54.46 54.67 52.85 52.97 1,580,615 -1.71(-3.12%)
Jun 19, 2008 54.40 55.24 54.09 54.68 1,406,848 +0.47(+0.86%)
Jun 18, 2008 53.05 54.34 52.36 54.21 1,531,639 +0.99(+1.87%)
Jun 17, 2008 53.67 55.38 52.97 53.22 1,544,227 +1.55(+3.00%)
Jun 16, 2008 50.82 51.99 50.46 51.67 829,366 +0.57(+1.12%)
Jun 13, 2008 49.62 51.11 49.47 51.10 893,364 +1.80(+3.66%)
Jun 12, 2008 50.07 50.75 48.84 49.30 1,146,844 -0.60(-1.20%)
Jun 11, 2008 51.29 51.54 49.70 49.90 1,238,921 -1.16(-2.28%)
Jun 10, 2008 51.26 52.05 50.46 51.06 1,005,812 -0.99(-1.91%)
Jun 09, 2008 50.50 52.13 50.50 52.05 1,103,929 +1.76(+3.49%)
Jun 06, 2008 51.45 51.91 50.15 50.30 884,392 -1.63(-3.14%)
Jun 05, 2008 50.44 51.93 50.44 51.93 1,272,109 +2.00(+4.01%)
Jun 04, 2008 50.42 51.16 49.85 49.93 835,688 -0.89(-1.75%)
Jun 03, 2008 51.52 51.52 49.75 50.82 1,326,940 -0.30(-0.59%)
Jun 02, 2008 50.36 51.38 49.90 51.12 1,180,345 +0.72(+1.43%)
May 30, 2008 49.70 51.10 49.70 50.40 2,745,532 +0.88(+1.77%)
May 29, 2008 50.38 50.38 48.69 49.52 1,014,601 -0.85(-1.69%)
May 28, 2008 48.76 50.48 48.39 50.38 1,261,250 +1.70(+3.49%)
May 27, 2008 49.17 49.54 48.17 48.68 1,042,331 -0.48(-0.98%)
May 26, 2008 49.78 49.93 48.15 49.16 0 +0.00(+0.00%)
May 23, 2008 49.78 49.93 48.15 49.16 975,650 -0.50(-1.00%)
May 22, 2008 49.35 50.41 49.16 49.66 1,526,432 +0.51(+1.04%)
May 21, 2008 49.93 50.56 49.09 49.15 1,076,115 -0.81(-1.62%)
May 20, 2008 49.24 50.01 48.27 49.95 752,397 +0.39(+0.78%)
May 19, 2008 49.69 50.51 49.29 49.57 1,173,592 -0.96(-1.91%)
May 16, 2008 50.21 50.73 49.74 50.53 817,989 +0.35(+0.69%)
May 15, 2008 49.30 50.18 48.93 50.18 1,037,650 +1.07(+2.17%)
May 14, 2008 48.94 50.41 48.29 49.12 1,652,898 +0.36(+0.75%)
May 13, 2008 46.80 48.78 46.80 48.75 1,746,872 +1.60(+3.40%)
May 12, 2008 46.31 47.16 45.33 47.15 1,391,665 +0.99(+2.14%)
May 09, 2008 46.21 46.31 45.38 46.17 1,096,895 -0.37(-0.80%)
May 08, 2008 45.75 46.56 45.75 46.54 1,391,598 +1.12(+2.47%)
May 07, 2008 46.23 46.71 45.08 45.42 1,339,487 -0.84(-1.81%)
May 06, 2008 46.66 46.71 45.94 46.25 885,760 -0.41(-0.87%)
May 05, 2008 44.76 46.71 44.76 46.66 934,969 +1.37(+3.03%)
May 02, 2008 45.22 45.76 44.84 45.29 933,250 +0.27(+0.59%)
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.