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 30, 2011 36.23 38.39 36.23 38.37 1,396,849 +3.77(+10.88%)
Nov 29, 2011 34.59 35.07 34.09 34.60 603,002 +0.19(+0.54%)
Nov 28, 2011 34.59 35.10 34.10 34.41 914,522 +1.52(+4.61%)
Nov 25, 2011 32.81 33.30 32.70 32.90 334,854 +0.04(+0.12%)
Nov 23, 2011 33.70 33.70 32.57 32.86 955,443 -1.33(-3.90%)
Nov 22, 2011 34.10 34.34 33.38 34.19 1,484,097 +0.08(+0.23%)
Nov 21, 2011 33.32 34.34 33.32 34.11 1,413,011 -0.22(-0.64%)
Nov 18, 2011 34.04 34.77 33.62 34.33 965,646 +0.63(+1.87%)
Nov 17, 2011 34.77 35.28 33.40 33.70 766,711 -1.07(-3.07%)
Nov 16, 2011 35.41 35.76 34.64 34.77 1,035,912 -1.29(-3.57%)
Nov 15, 2011 35.23 36.37 35.04 36.05 676,087 +0.57(+1.60%)
Nov 14, 2011 35.17 35.64 34.83 35.48 703,844 +0.23(+0.64%)
Nov 11, 2011 34.50 35.69 34.35 35.26 537,078 +1.39(+4.12%)
Nov 10, 2011 33.90 34.07 33.11 33.86 840,158 +0.57(+1.71%)
Nov 09, 2011 34.13 34.42 33.04 33.30 826,717 -2.11(-5.96%)
Nov 08, 2011 35.49 36.08 34.95 35.41 704,491 +0.16(+0.46%)
Nov 07, 2011 35.54 36.05 34.61 35.24 636,529 -0.22(-0.62%)
Nov 04, 2011 34.39 35.73 34.33 35.46 1,083,421 +0.60(+1.72%)
Nov 03, 2011 34.66 35.09 33.61 34.86 889,051 +0.78(+2.29%)
Nov 02, 2011 33.91 34.39 33.49 34.08 1,192,405 +1.24(+3.77%)
Nov 01, 2011 32.50 33.58 32.10 32.84 1,242,725 -1.58(-4.59%)
Oct 31, 2011 35.17 35.17 33.86 34.43 1,305,239 -1.40(-3.91%)
Oct 28, 2011 35.59 36.37 35.10 35.83 827,647 +0.08(+0.22%)
Oct 27, 2011 34.58 36.38 33.05 35.75 1,059,471 +3.55(+11.03%)
Oct 26, 2011 32.42 32.59 30.93 32.20 861,066 +0.59(+1.87%)
Oct 25, 2011 32.69 32.69 31.51 31.61 520,889 -1.42(-4.29%)
Oct 24, 2011 31.85 33.35 31.85 33.02 596,440 +1.46(+4.64%)
Oct 21, 2011 31.26 31.89 30.84 31.56 384,274 +0.86(+2.79%)
Oct 20, 2011 30.09 30.80 29.43 30.70 575,245 +0.55(+1.81%)
Oct 19, 2011 30.68 30.87 30.01 30.16 736,038 -0.65(-2.12%)
Oct 18, 2011 29.46 31.01 29.28 30.81 1,239,976 +1.20(+4.05%)
Oct 17, 2011 30.78 30.84 29.48 29.61 502,208 -1.39(-4.50%)
Oct 14, 2011 31.03 31.21 30.35 31.01 484,454 +0.53(+1.74%)
Oct 13, 2011 30.20 30.78 29.51 30.48 562,476 -0.09(-0.31%)
Oct 12, 2011 29.95 31.15 29.85 30.57 734,568 +0.97(+3.26%)
Oct 11, 2011 29.21 29.97 28.96 29.60 397,236 +0.02(+0.05%)
Oct 10, 2011 29.00 29.60 28.88 29.59 398,813 +1.46(+5.21%)
Oct 07, 2011 29.25 29.38 27.64 28.12 638,502 -0.92(-3.17%)
Oct 06, 2011 28.85 29.28 28.63 29.04 803,672 +1.06(+3.79%)
Oct 05, 2011 25.89 28.17 25.45 27.98 1,560,495 +2.08(+8.03%)
Oct 04, 2011 24.73 25.96 24.22 25.90 1,597,325 +0.94(+3.78%)
Oct 03, 2011 26.05 26.70 24.76 24.96 1,189,250 -1.53(-5.79%)
Sep 30, 2011 26.83 27.23 26.42 26.49 542,468 -1.00(-3.65%)
Sep 29, 2011 28.12 28.30 26.64 27.50 643,988 +0.20(+0.74%)
Sep 28, 2011 29.21 29.29 27.09 27.30 992,396 -1.85(-6.34%)
Sep 27, 2011 28.48 30.14 28.40 29.14 1,023,367 +1.56(+5.65%)
Sep 26, 2011 27.41 27.64 26.00 27.59 589,416 +0.96(+3.60%)
Sep 23, 2011 25.88 27.11 25.88 26.63 592,363 +0.39(+1.48%)
Sep 22, 2011 27.27 27.45 25.51 26.24 1,021,871 -2.12(-7.47%)
Sep 21, 2011 29.59 29.59 28.35 28.36 692,946 -1.33(-4.49%)
Sep 20, 2011 30.88 31.09 29.68 29.69 585,876 -1.13(-3.67%)
Sep 19, 2011 30.83 30.97 30.20 30.82 787,266 -0.79(-2.51%)
Sep 16, 2011 32.07 32.30 31.23 31.61 810,538 -0.31(-0.98%)
Sep 15, 2011 31.80 32.07 31.42 31.92 700,686 +0.46(+1.46%)
Sep 14, 2011 31.27 31.85 30.40 31.47 918,879 +0.48(+1.53%)
Sep 13, 2011 30.18 31.11 29.58 30.99 1,098,531 +1.00(+3.32%)
Sep 12, 2011 29.60 30.42 29.24 29.99 736,704 +0.00(+0.00%)
Sep 09, 2011 30.56 30.85 29.80 29.99 661,368 -0.96(-3.10%)
Sep 08, 2011 31.05 31.48 30.81 30.95 580,749 -0.43(-1.37%)
Sep 07, 2011 30.78 31.59 30.78 31.38 709,995 +1.32(+4.41%)
Sep 06, 2011 29.21 30.14 28.52 30.05 1,282,789 -0.16(-0.54%)
Sep 02, 2011 30.73 31.50 29.94 30.22 386,374 -1.39(-4.41%)
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.