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 (%)
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%)
Sep 02, 2008 42.82 42.82 40.03 40.27 1,926,988 -3.40(-7.79%)
Aug 29, 2008 43.63 44.17 43.32 43.68 0 +0.05(+0.12%)
Aug 28, 2008 42.86 43.75 42.82 43.62 1,205,059 +1.02(+2.39%)
Aug 27, 2008 42.37 43.03 41.53 42.60 1,318,831 +0.53(+1.26%)
Aug 26, 2008 42.38 42.60 41.54 42.08 1,186,985 -0.29(-0.69%)
Aug 25, 2008 43.37 43.88 41.24 42.37 1,420,963 -1.54(-3.51%)
Aug 22, 2008 44.33 44.41 43.19 43.91 0 -0.41(-0.93%)
Aug 21, 2008 44.63 45.08 44.05 44.32 1,424,122 -0.06(-0.14%)
Aug 20, 2008 43.47 44.74 43.30 44.38 2,047,531 +0.91(+2.10%)
Aug 19, 2008 41.22 44.47 41.22 43.47 2,280,917 +1.96(+4.73%)
Aug 18, 2008 41.37 42.24 41.09 41.51 1,379,753 +0.29(+0.71%)
Aug 15, 2008 42.60 42.80 40.93 41.22 0 -1.71(-3.98%)
Aug 14, 2008 44.07 44.68 42.66 42.93 2,443,313 -2.15(-4.78%)
Aug 13, 2008 41.56 45.33 41.39 45.08 3,447,193 +3.55(+8.54%)
Aug 12, 2008 41.51 42.63 41.10 41.53 1,757,237 -0.25(-0.59%)
Aug 11, 2008 43.32 43.59 41.22 41.78 1,626,891 -1.69(-3.89%)
Aug 08, 2008 44.57 44.68 42.71 43.47 1,418,219 -1.44(-3.21%)
Aug 07, 2008 45.90 46.36 44.83 44.91 1,025,883 -1.20(-2.61%)
Aug 06, 2008 45.32 46.71 44.49 46.11 1,138,568 +0.83(+1.83%)
Aug 05, 2008 44.77 46.07 44.17 45.29 1,874,737 +0.84(+1.88%)
Aug 04, 2008 45.97 46.53 43.85 44.45 1,665,608 -2.07(-4.45%)
Aug 01, 2008 47.71 47.85 45.97 46.52 1,768,344 -1.87(-3.86%)
Jul 31, 2008 50.11 50.11 47.63 48.39 1,983,015 -2.13(-4.22%)
Jul 30, 2008 50.23 50.99 49.06 50.52 1,481,498 +0.46(+0.92%)
Jul 29, 2008 49.04 50.74 48.50 50.06 2,426,907 +2.22(+4.64%)
Jul 28, 2008 48.04 49.45 47.49 47.84 1,839,546 -0.28(-0.57%)
Jul 25, 2008 47.53 49.00 46.35 48.11 3,652,301 +4.28(+9.77%)
Jul 24, 2008 47.35 47.48 43.55 43.83 3,551,025 -3.40(-7.20%)
Jul 23, 2008 48.42 49.14 47.18 47.23 2,223,726 -1.61(-3.29%)
Jul 22, 2008 50.16 51.31 48.34 48.84 1,813,975 -1.53(-3.04%)
Jul 21, 2008 50.10 50.67 48.80 50.37 1,924,778 +0.53(+1.06%)
Jul 18, 2008 50.07 52.70 49.74 49.84 1,799,483 -0.82(-1.62%)
Jul 17, 2008 50.33 54.23 49.67 50.66 4,128,193 -4.34(-7.88%)
Jul 16, 2008 54.81 55.60 52.35 55.00 2,010,592 +0.48(+0.89%)
Jul 15, 2008 55.37 55.74 53.05 54.52 2,246,810 -1.36(-2.43%)
Jul 14, 2008 57.46 57.46 54.82 55.87 1,263,781 -0.67(-1.19%)
Jul 11, 2008 56.15 56.78 54.65 56.55 1,206,571 +0.07(+0.12%)
Jul 10, 2008 53.68 56.65 53.09 56.48 2,038,310 +2.94(+5.50%)
Jul 09, 2008 55.03 56.51 53.32 53.54 2,317,667 +0.82(+1.56%)
Jul 08, 2008 53.38 53.38 51.08 52.72 3,114,566 -0.73(-1.36%)
Jul 07, 2008 53.02 55.31 52.34 53.44 1,739,056 +0.50(+0.94%)
Jul 04, 2008 52.11 54.57 51.52 52.95 1,257,933 +0.00(+0.00%)
Jul 03, 2008 52.11 54.57 51.52 52.95 1,257,933 +0.51(+0.98%)
Jul 02, 2008 59.87 59.95 52.16 52.43 3,650,686 -7.41(-12.38%)
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.