Skip to main content

Reliance Inc (NY: RS )

286.14 +9.03 (+3.26%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 52.64 52.69 52.16 52.17 830,035 -0.23(-0.43%)
Feb 27, 2013 51.37 52.91 51.37 52.40 1,277,778 +0.90(+1.75%)
Feb 26, 2013 51.25 51.57 50.66 51.50 1,072,387 +0.49(+0.97%)
Feb 25, 2013 53.56 53.72 51.00 51.00 1,480,697 -2.43(-4.55%)
Feb 22, 2013 53.50 53.73 52.83 53.43 584,982 +0.20(+0.38%)
Feb 21, 2013 53.28 54.61 52.72 53.23 1,409,067 -0.15(-0.28%)
Feb 20, 2013 55.94 55.99 53.31 53.38 1,242,725 -2.84(-5.06%)
Feb 19, 2013 56.57 57.11 55.99 56.22 740,770 -0.23(-0.40%)
Feb 15, 2013 56.18 56.69 56.18 56.45 593,746 +0.04(+0.07%)
Feb 14, 2013 55.43 56.47 55.20 56.41 515,674 +0.78(+1.39%)
Feb 13, 2013 55.59 56.12 55.14 55.63 537,307 +0.19(+0.34%)
Feb 12, 2013 55.63 55.78 55.21 55.45 599,502 -0.18(-0.32%)
Feb 11, 2013 55.83 56.24 55.48 55.63 452,286 -0.34(-0.62%)
Feb 08, 2013 54.98 56.07 54.98 55.97 709,187 +1.08(+1.97%)
Feb 07, 2013 54.90 55.28 54.20 54.89 944,842 -0.15(-0.27%)
Feb 06, 2013 53.28 55.92 53.28 55.04 3,242,591 +4.65(+9.24%)
Feb 04, 2013 50.80 51.04 50.20 50.38 474,203 -1.05(-2.04%)
Feb 01, 2013 51.23 51.67 50.80 51.43 588,832 +0.73(+1.44%)
Jan 31, 2013 50.20 50.95 50.16 50.71 581,949 +0.45(+0.90%)
Jan 30, 2013 50.64 50.93 50.02 50.25 503,279 -0.42(-0.83%)
Jan 29, 2013 50.28 51.08 50.18 50.67 519,489 +0.53(+1.06%)
Jan 28, 2013 50.24 50.35 49.75 50.14 421,532 -0.16(-0.33%)
Jan 25, 2013 50.06 50.31 49.40 50.31 450,876 +0.55(+1.10%)
Jan 24, 2013 49.92 50.24 49.26 49.76 599,762 -0.04(-0.08%)
Jan 23, 2013 50.27 50.28 49.63 49.80 645,259 -0.49(-0.98%)
Jan 22, 2013 49.59 50.71 49.01 50.29 815,477 +0.75(+1.52%)
Jan 18, 2013 49.79 49.80 49.19 49.54 585,599 -0.18(-0.36%)
Jan 17, 2013 49.37 49.86 49.22 49.72 763,292 +0.78(+1.58%)
Jan 16, 2013 49.55 49.55 48.70 48.94 985,201 -1.04(-2.08%)
Jan 15, 2013 49.50 50.15 49.44 49.99 576,053 +0.17(+0.35%)
Jan 14, 2013 49.73 50.27 49.63 49.81 540,677 -0.45(-0.90%)
Jan 11, 2013 50.59 50.64 49.91 50.27 532,998 -0.42(-0.83%)
Jan 10, 2013 51.25 51.47 50.09 50.69 898,749 -0.49(-0.96%)
Jan 09, 2013 50.34 51.30 50.13 51.18 956,939 +1.30(+2.61%)
Jan 08, 2013 50.54 50.68 49.77 49.88 548,538 -0.73(-1.44%)
Jan 07, 2013 50.31 50.83 50.15 50.61 410,211 +0.02(+0.03%)
Jan 04, 2013 49.77 50.61 49.67 50.60 422,136 +0.95(+1.91%)
Jan 03, 2013 50.42 50.64 49.60 49.65 850,339 -0.94(-1.86%)
Jan 02, 2013 50.37 50.69 48.57 50.59 669,971 +2.01(+4.15%)
Dec 31, 2012 47.09 48.79 47.09 48.57 421,078 +1.28(+2.72%)
Dec 28, 2012 47.69 47.89 47.21 47.29 449,915 -0.69(-1.44%)
Dec 27, 2012 48.41 48.64 47.47 47.98 519,358 -0.23(-0.49%)
Dec 26, 2012 48.44 48.93 48.18 48.21 427,799 +0.00(+0.00%)
Dec 24, 2012 48.21 48.31 48.03 48.21 210,851 -0.15(-0.31%)
Dec 21, 2012 47.40 48.43 47.40 48.36 913,091 -0.21(-0.44%)
Dec 20, 2012 47.63 48.57 47.45 48.57 843,950 +0.96(+2.02%)
Dec 19, 2012 47.63 48.37 47.55 47.61 845,389 -0.16(-0.34%)
Dec 18, 2012 46.96 48.29 46.86 47.78 1,063,899 +0.81(+1.74%)
Dec 17, 2012 46.47 46.98 46.35 46.96 558,189 +0.54(+1.16%)
Dec 14, 2012 46.08 46.81 45.40 46.42 755,526 +1.03(+2.26%)
Dec 13, 2012 45.43 45.82 45.25 45.39 410,475 -0.02(-0.05%)
Dec 12, 2012 45.74 46.22 45.20 45.42 653,593 -0.23(-0.50%)
Dec 11, 2012 44.87 45.68 44.21 45.64 752,074 +0.84(+1.87%)
Dec 10, 2012 44.59 44.91 44.34 44.81 577,312 +0.13(+0.28%)
Dec 07, 2012 44.66 44.79 44.21 44.68 286,873 +0.17(+0.39%)
Dec 06, 2012 44.23 44.51 44.09 44.51 585,039 +0.30(+0.67%)
Dec 05, 2012 44.23 44.53 43.75 44.21 648,674 +0.20(+0.46%)
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.