Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 39.35 40.02 39.18 39.28 532,656 +0.23(+0.60%)
May 23, 2011 38.80 39.49 38.72 39.04 727,011 -0.72(-1.81%)
May 20, 2011 40.12 40.30 39.57 39.76 770,113 -0.50(-1.23%)
May 19, 2011 40.76 40.76 39.63 40.26 801,907 -0.22(-0.54%)
May 18, 2011 39.79 40.57 39.63 40.48 610,149 +0.69(+1.73%)
May 17, 2011 39.59 40.17 39.36 39.79 628,389 +0.02(+0.06%)
May 16, 2011 39.35 40.90 39.04 39.76 889,888 +0.15(+0.37%)
May 13, 2011 40.38 40.48 39.38 39.62 922,062 -0.72(-1.79%)
May 12, 2011 39.90 40.91 39.71 40.34 1,508,305 -0.39(-0.95%)
May 11, 2011 42.28 42.28 40.59 40.73 964,116 -1.74(-4.09%)
May 10, 2011 42.17 42.49 41.48 42.46 602,650 +0.46(+1.09%)
May 09, 2011 40.60 42.15 40.60 42.00 731,722 +1.43(+3.53%)
May 06, 2011 41.38 41.95 40.14 40.57 1,438,321 -0.20(-0.49%)
May 05, 2011 40.84 41.92 40.46 40.77 769,329 -0.84(-2.01%)
May 04, 2011 42.75 42.75 41.08 41.61 791,450 -1.19(-2.77%)
May 03, 2011 42.79 43.02 42.28 42.79 903,887 +0.08(+0.18%)
May 02, 2011 42.77 42.80 42.60 42.72 523,056 -1.15(-2.61%)
Apr 29, 2011 44.00 44.18 43.32 43.86 728,740 -0.16(-0.35%)
Apr 28, 2011 44.15 44.92 43.60 44.02 817,618 +0.11(+0.25%)
Apr 27, 2011 43.77 44.15 43.08 43.91 1,049,618 +0.29(+0.66%)
Apr 26, 2011 43.69 44.04 43.34 43.62 528,181 +0.07(+0.16%)
Apr 25, 2011 43.99 44.00 43.21 43.55 409,743 -0.31(-0.71%)
Apr 21, 2011 44.15 44.24 43.39 43.86 380,388 +0.13(+0.30%)
Apr 20, 2011 43.38 43.98 43.26 43.73 696,255 +1.05(+2.45%)
Apr 19, 2011 41.99 42.74 41.99 42.69 614,923 +0.95(+2.28%)
Apr 18, 2011 42.17 42.19 41.38 41.73 598,462 -1.08(-2.53%)
Apr 15, 2011 42.47 43.00 42.10 42.82 596,684 +0.42(+0.99%)
Apr 14, 2011 42.28 43.06 42.18 42.40 756,767 -0.15(-0.35%)
Apr 13, 2011 43.19 43.35 41.89 42.55 714,579 -0.36(-0.83%)
Apr 12, 2011 43.15 43.69 42.83 42.90 766,538 -0.86(-1.97%)
Apr 11, 2011 44.58 44.83 43.34 43.76 550,833 -0.72(-1.62%)
Apr 08, 2011 45.43 45.63 44.20 44.48 621,685 -0.63(-1.39%)
Apr 07, 2011 45.64 46.01 44.98 45.11 681,116 -0.57(-1.24%)
Apr 06, 2011 46.87 46.96 45.61 45.68 671,044 -0.85(-1.83%)
Apr 05, 2011 46.01 46.96 45.86 46.53 1,133,126 +0.47(+1.03%)
Apr 04, 2011 45.48 46.16 45.36 46.06 569,634 +0.80(+1.76%)
Apr 01, 2011 45.18 45.61 44.77 45.26 642,922 +0.49(+1.09%)
Mar 31, 2011 45.33 45.50 44.71 44.77 996,816 -0.55(-1.21%)
Mar 30, 2011 45.34 45.39 45.30 45.32 894,993 +1.06(+2.40%)
Mar 29, 2011 43.92 44.38 43.49 44.26 617,825 +0.34(+0.78%)
Mar 28, 2011 44.16 44.31 43.55 43.92 863,223 +0.05(+0.11%)
Mar 25, 2011 43.93 44.37 43.53 43.87 681,018 +0.43(+1.00%)
Mar 24, 2011 42.92 43.73 42.62 43.44 632,937 +0.97(+2.28%)
Mar 23, 2011 41.74 42.81 41.74 42.47 373,400 +0.50(+1.20%)
Mar 22, 2011 41.79 42.22 41.51 41.97 885,608 +0.23(+0.56%)
Mar 21, 2011 41.68 41.75 41.38 41.73 614,756 +1.18(+2.90%)
Mar 18, 2011 41.55 41.67 40.33 40.55 1,678,120 -0.30(-0.74%)
Mar 17, 2011 41.07 41.84 40.81 40.86 735,184 +0.51(+1.27%)
Mar 16, 2011 40.97 41.69 39.79 40.35 1,152,890 -0.62(-1.51%)
Mar 15, 2011 40.69 41.28 40.66 40.97 699,597 +0.05(+0.11%)
Mar 14, 2011 40.84 41.47 40.23 40.92 522,231 -0.22(-0.53%)
Mar 11, 2011 39.83 41.48 39.74 41.14 489,814 +1.08(+2.69%)
Mar 10, 2011 40.52 40.69 39.76 40.06 698,157 -1.35(-3.26%)
Mar 09, 2011 41.90 42.09 40.87 41.41 708,064 -0.57(-1.35%)
Mar 08, 2011 42.00 42.53 41.26 41.97 825,961 -0.03(-0.07%)
Mar 07, 2011 43.57 43.70 41.80 42.00 679,307 -1.28(-2.95%)
Mar 04, 2011 43.71 43.78 42.83 43.28 801,074 -0.44(-1.01%)
Mar 03, 2011 42.43 43.78 42.43 43.72 1,118,299 +1.74(+4.15%)
Mar 02, 2011 41.63 42.62 41.53 41.98 911,290 +0.53(+1.29%)
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.