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 (%)
Aug 31, 2012 40.63 40.78 40.08 40.60 367,738 +0.39(+0.98%)
Aug 30, 2012 40.74 40.76 39.73 40.21 404,154 -0.82(-2.00%)
Aug 29, 2012 41.28 41.38 40.72 41.03 404,818 -0.30(-0.73%)
Aug 27, 2012 41.68 41.76 40.97 41.33 376,069 -0.02(-0.06%)
Aug 24, 2012 41.38 41.59 40.97 41.35 298,123 -0.21(-0.49%)
Aug 23, 2012 42.21 42.21 41.35 41.56 623,483 -0.63(-1.50%)
Aug 22, 2012 41.99 42.34 41.56 42.19 356,721 -0.02(-0.04%)
Aug 21, 2012 42.29 43.00 41.98 42.21 341,160 +0.04(+0.09%)
Aug 20, 2012 41.65 42.17 41.51 42.17 346,276 +0.36(+0.87%)
Aug 17, 2012 41.80 42.08 41.58 41.80 342,434 +0.08(+0.19%)
Aug 16, 2012 41.23 41.97 41.05 41.72 217,291 +0.54(+1.30%)
Aug 15, 2012 40.97 41.32 40.73 41.19 418,945 +0.06(+0.13%)
Aug 14, 2012 41.79 41.97 40.96 41.13 352,847 -0.35(-0.85%)
Aug 13, 2012 41.80 41.90 40.86 41.49 383,485 -0.53(-1.25%)
Aug 10, 2012 41.45 42.09 41.24 42.01 269,239 +0.32(+0.77%)
Aug 09, 2012 41.36 42.14 41.16 41.69 363,247 +0.21(+0.51%)
Aug 08, 2012 41.35 42.27 41.35 41.48 382,185 -0.09(-0.23%)
Aug 07, 2012 41.51 42.10 41.41 41.57 507,085 +0.30(+0.72%)
Aug 06, 2012 40.75 41.78 40.75 41.27 428,183 +0.80(+1.98%)
Aug 03, 2012 40.21 40.95 39.91 40.47 460,352 +1.16(+2.96%)
Aug 02, 2012 39.80 40.52 38.68 39.31 669,841 -0.85(-2.11%)
Aug 01, 2012 40.66 40.80 39.80 40.16 866,905 -0.29(-0.72%)
Jul 31, 2012 39.51 40.93 39.45 40.45 1,390,426 +0.99(+2.51%)
Jul 30, 2012 39.02 39.53 38.67 39.46 959,410 +0.45(+1.15%)
Jul 27, 2012 38.04 39.25 37.76 39.01 925,550 +1.22(+3.22%)
Jul 26, 2012 36.21 38.08 36.21 37.79 1,722,538 +2.45(+6.94%)
Jul 25, 2012 36.14 36.32 35.29 35.34 1,719,891 -0.58(-1.62%)
Jul 24, 2012 37.48 37.61 35.66 35.92 1,150,829 -1.48(-3.95%)
Jul 23, 2012 36.91 37.60 36.48 37.40 653,619 -0.56(-1.47%)
Jul 20, 2012 38.58 38.81 37.86 37.96 604,654 -0.90(-2.31%)
Jul 19, 2012 39.25 39.40 38.77 38.85 555,045 -0.27(-0.68%)
Jul 18, 2012 38.30 39.15 38.30 39.12 572,855 +0.59(+1.53%)
Jul 17, 2012 38.96 39.14 37.90 38.53 601,473 -0.26(-0.67%)
Jul 16, 2012 38.86 39.02 38.41 38.79 473,763 -0.27(-0.68%)
Jul 13, 2012 38.00 39.18 37.93 39.06 573,695 +1.30(+3.43%)
Jul 12, 2012 38.91 40.71 37.20 37.76 1,626,342 -1.45(-3.71%)
Jul 11, 2012 39.74 40.10 39.01 39.22 435,514 -0.40(-1.01%)
Jul 10, 2012 40.66 40.66 39.25 39.62 549,655 -0.26(-0.65%)
Jul 09, 2012 39.96 40.13 39.52 39.88 463,243 -0.26(-0.65%)
Jul 06, 2012 40.22 40.60 39.95 40.13 556,298 -0.69(-1.69%)
Jul 05, 2012 40.31 41.25 39.93 40.83 623,905 +0.51(+1.27%)
Jul 03, 2012 39.57 40.66 39.51 40.32 528,050 +0.91(+2.31%)
Jul 02, 2012 39.91 39.91 39.09 39.40 617,484 -0.27(-0.69%)
Jun 29, 2012 38.92 39.69 38.85 39.68 656,292 +1.56(+4.08%)
Jun 28, 2012 37.38 38.12 37.24 38.12 560,250 +0.27(+0.71%)
Jun 27, 2012 37.17 37.97 36.73 37.86 390,552 +0.87(+2.36%)
Jun 26, 2012 36.59 37.21 36.36 36.98 424,859 +0.55(+1.51%)
Jun 25, 2012 36.48 36.61 36.19 36.43 472,738 -0.71(-1.92%)
Jun 22, 2012 37.20 37.28 36.76 37.15 564,639 +0.18(+0.49%)
Jun 21, 2012 38.53 38.58 36.94 36.97 479,152 -1.64(-4.25%)
Jun 20, 2012 38.67 39.22 38.25 38.61 526,662 -0.02(-0.04%)
Jun 19, 2012 37.23 38.89 37.19 38.63 674,625 +1.67(+4.51%)
Jun 18, 2012 37.00 37.20 36.78 36.96 556,102 -0.42(-1.11%)
Jun 15, 2012 37.02 37.57 36.71 37.38 1,247,561 +0.51(+1.39%)
Jun 14, 2012 36.63 37.09 36.36 36.87 608,646 +0.24(+0.66%)
Jun 13, 2012 36.64 37.12 36.35 36.62 584,015 -0.38(-1.02%)
Jun 12, 2012 37.17 37.27 36.53 37.00 744,626 +0.12(+0.32%)
Jun 11, 2012 38.71 38.74 36.85 36.88 1,217,518 -1.36(-3.55%)
Jun 08, 2012 38.10 38.40 37.35 38.24 890,221 +0.05(+0.14%)
Jun 07, 2012 38.07 39.02 37.87 38.19 944,170 +0.73(+1.95%)
Jun 06, 2012 36.67 37.46 36.67 37.46 521,728 +1.12(+3.07%)
Jun 05, 2012 35.92 36.43 35.67 36.34 463,077 +0.20(+0.57%)
Jun 04, 2012 36.21 36.21 35.21 36.14 1,021,245 -0.07(-0.20%)
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.