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 (%)
Nov 28, 2008 15.63 15.82 15.12 15.80 595,023 -0.06(-0.39%)
Nov 26, 2008 13.84 15.90 13.54 15.86 2,043,446 +1.82(+12.99%)
Nov 25, 2008 12.45 14.20 12.17 14.04 2,435,952 +1.82(+14.86%)
Nov 24, 2008 11.55 12.53 11.35 12.22 2,458,329 +0.92(+8.14%)
Nov 21, 2008 10.44 11.30 9.952 11.30 2,758,946 +1.62(+16.79%)
Nov 20, 2008 11.56 11.91 9.638 9.676 2,702,632 -2.17(-18.31%)
Nov 19, 2008 13.18 13.70 11.84 11.84 2,110,344 -1.69(-12.46%)
Nov 18, 2008 13.87 14.21 13.05 13.53 1,916,582 -0.23(-1.67%)
Nov 17, 2008 14.38 14.56 13.58 13.76 1,907,414 -0.80(-5.47%)
Nov 14, 2008 15.86 15.86 14.17 14.56 0 -1.52(-9.44%)
Nov 13, 2008 14.39 16.07 13.20 16.07 2,411,626 +1.92(+13.53%)
Nov 12, 2008 15.24 15.58 14.07 14.16 2,670,786 -1.56(-9.90%)
Nov 11, 2008 16.65 16.85 15.35 15.71 1,584,071 -1.21(-7.15%)
Nov 10, 2008 17.74 18.29 16.33 16.92 1,838,722 -0.24(-1.38%)
Nov 07, 2008 16.84 17.96 16.39 17.16 0 +0.69(+4.19%)
Nov 06, 2008 18.08 18.33 16.29 16.47 1,957,198 -1.85(-10.12%)
Nov 05, 2008 20.55 20.84 18.22 18.33 2,221,100 -2.57(-12.28%)
Nov 04, 2008 20.85 21.56 20.33 20.89 2,815,223 +0.64(+3.18%)
Nov 03, 2008 19.10 21.26 18.76 20.25 2,906,380 +1.06(+5.55%)
Oct 31, 2008 18.33 19.68 17.76 19.18 0 +0.58(+3.13%)
Oct 30, 2008 18.64 19.57 17.57 18.60 2,510,635 +0.51(+2.84%)
Oct 29, 2008 16.23 19.14 15.70 18.09 4,667,732 +1.91(+11.79%)
Oct 28, 2008 13.63 16.18 13.06 16.18 4,536,290 +3.03(+23.08%)
Oct 27, 2008 14.60 14.94 13.12 13.15 2,754,300 -1.82(-12.14%)
Oct 24, 2008 13.40 15.51 12.73 14.96 0 -0.29(-1.91%)
Oct 23, 2008 17.13 17.78 14.60 15.25 4,918,998 -1.68(-9.91%)
Oct 22, 2008 19.44 19.80 16.10 16.93 5,319,509 -3.28(-16.22%)
Oct 21, 2008 20.21 21.17 19.31 20.21 4,730,682 -0.36(-1.75%)
Oct 20, 2008 19.81 21.14 19.30 20.57 3,263,426 +1.26(+6.55%)
Oct 17, 2008 18.89 20.82 16.87 19.31 0 -0.35(-1.79%)
Oct 16, 2008 18.20 20.65 17.94 19.66 5,657,089 +2.51(+14.66%)
Oct 15, 2008 20.30 20.30 17.15 17.15 2,278,322 -3.39(-16.52%)
Oct 14, 2008 21.84 22.37 20.42 20.54 6,296,829 -0.61(-2.90%)
Oct 13, 2008 18.02 21.15 17.47 21.15 2,681,209 +4.08(+23.92%)
Oct 10, 2008 16.23 18.70 15.63 17.07 0 -0.74(-4.17%)
Oct 09, 2008 20.42 21.48 17.71 17.81 3,067,837 -2.32(-11.53%)
Oct 08, 2008 18.71 21.37 17.84 20.13 4,838,673 +0.69(+3.55%)
Oct 07, 2008 21.91 22.78 19.39 19.44 4,062,120 -2.23(-10.29%)
Oct 06, 2008 22.75 22.78 19.17 21.67 3,236,352 -1.88(-8.00%)
Oct 03, 2008 24.26 25.72 23.36 23.56 0 -0.22(-0.93%)
Oct 02, 2008 27.96 28.33 23.62 23.78 2,764,424 -4.40(-15.61%)
Oct 01, 2008 29.15 29.20 27.66 28.18 1,851,159 -0.91(-3.13%)
Sep 30, 2008 28.48 29.44 27.76 29.09 2,372,606 +1.31(+4.72%)
Sep 29, 2008 32.00 32.04 27.08 27.78 2,368,127 -5.09(-15.50%)
Sep 26, 2008 33.17 33.31 32.35 32.87 0 -1.02(-3.01%)
Sep 25, 2008 33.71 34.48 33.13 33.89 1,475,083 +0.46(+1.37%)
Sep 24, 2008 34.25 34.48 33.03 33.43 1,340,028 -0.22(-0.66%)
Sep 23, 2008 34.75 34.83 33.13 33.66 1,693,943 -0.72(-2.10%)
Sep 22, 2008 36.56 36.57 34.38 34.38 1,476,821 -2.18(-5.95%)
Sep 19, 2008 36.96 37.23 35.43 36.55 0 +1.46(+4.15%)
Sep 18, 2008 34.41 35.26 32.49 35.10 2,374,592 +1.32(+3.90%)
Sep 17, 2008 35.33 36.14 33.09 33.78 2,309,283 -3.14(-8.51%)
Sep 16, 2008 32.55 37.06 32.55 36.92 3,141,209 +2.43(+7.04%)
Sep 15, 2008 35.43 37.01 34.25 34.49 2,422,305 -4.20(-10.85%)
Sep 12, 2008 37.31 39.62 36.87 38.69 0 +1.90(+5.16%)
Sep 11, 2008 35.52 37.67 33.62 36.79 3,068,568 +0.77(+2.15%)
Sep 10, 2008 34.67 36.64 34.38 36.02 2,145,850 +1.82(+5.33%)
Sep 09, 2008 36.67 36.74 34.11 34.19 3,049,912 -2.86(-7.71%)
Sep 08, 2008 39.65 39.95 36.77 37.05 3,299,332 -1.31(-3.42%)
Sep 05, 2008 37.69 38.77 36.32 38.36 0 +0.50(+1.32%)
Sep 04, 2008 40.58 41.06 37.75 37.86 3,802,339 -2.96(-7.26%)
Sep 03, 2008 40.31 41.01 39.53 40.83 3,114,429 +0.55(+1.37%)
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.