Skip to main content

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 55.27 56.72 55.27 55.50 736,022 +0.27(+0.49%)
Jul 30, 2013 55.12 55.43 54.33 55.23 525,745 +0.40(+0.74%)
Jul 29, 2013 55.06 55.11 54.43 54.83 416,150 -0.36(-0.64%)
Jul 26, 2013 55.09 55.44 54.33 55.18 561,976 -0.22(-0.40%)
Jul 25, 2013 54.11 55.59 53.84 55.40 1,042,218 +1.02(+1.88%)
Jul 24, 2013 55.01 55.01 54.01 54.38 768,204 -0.62(-1.14%)
Jul 23, 2013 54.99 55.35 54.35 55.01 727,392 +0.14(+0.26%)
Jul 22, 2013 54.57 55.16 54.53 54.86 661,345 +0.36(+0.65%)
Jul 19, 2013 54.55 54.73 54.08 54.51 708,319 -0.09(-0.16%)
Jul 18, 2013 54.41 54.96 54.41 54.60 434,394 +0.34(+0.63%)
Jul 17, 2013 53.77 54.45 53.61 54.26 599,692 +0.62(+1.15%)
Jul 16, 2013 54.29 54.44 53.07 53.64 583,421 -0.36(-0.67%)
Jul 15, 2013 52.97 54.11 52.67 54.00 828,877 +1.12(+2.12%)
Jul 12, 2013 53.28 53.56 52.40 52.88 538,038 -0.32(-0.61%)
Jul 11, 2013 53.24 53.61 52.86 53.20 937,337 +0.85(+1.62%)
Jul 10, 2013 53.09 53.11 52.03 52.36 934,395 -0.72(-1.36%)
Jul 09, 2013 52.84 53.28 52.44 53.08 655,162 +0.81(+1.54%)
Jul 08, 2013 52.92 52.92 52.16 52.27 453,024 -0.01(-0.02%)
Jul 05, 2013 52.74 52.78 51.70 52.28 248,897 +0.10(+0.20%)
Jul 03, 2013 51.91 52.39 51.81 52.18 389,160 -0.34(-0.65%)
Jul 02, 2013 52.30 52.95 51.65 52.52 395,434 +0.09(+0.18%)
Jul 01, 2013 52.13 53.08 52.13 52.42 504,148 +0.59(+1.14%)
Jun 28, 2013 51.70 52.00 51.13 51.83 1,236,116 -0.08(-0.15%)
Jun 27, 2013 51.39 52.39 51.34 51.91 621,830 +1.02(+2.00%)
Jun 26, 2013 50.82 51.17 50.35 50.89 426,716 +0.50(+0.99%)
Jun 25, 2013 49.87 50.66 49.17 50.39 581,990 +1.18(+2.39%)
Jun 24, 2013 50.29 50.41 48.96 49.21 681,053 -1.85(-3.62%)
Jun 21, 2013 51.68 51.75 50.94 51.06 920,491 -0.32(-0.62%)
Jun 20, 2013 51.41 52.17 50.73 51.38 701,627 -0.94(-1.80%)
Jun 19, 2013 52.65 52.86 52.03 52.32 457,205 -0.15(-0.29%)
Jun 18, 2013 51.65 52.67 51.65 52.47 510,509 +0.69(+1.33%)
Jun 17, 2013 51.84 52.12 51.32 51.78 494,481 +0.40(+0.78%)
Jun 14, 2013 51.31 52.21 51.06 51.38 264,311 -0.31(-0.60%)
Jun 13, 2013 50.57 51.91 50.54 51.69 468,132 +1.14(+2.25%)
Jun 12, 2013 51.27 51.68 50.25 50.55 348,319 -0.55(-1.07%)
Jun 11, 2013 50.82 51.35 50.53 51.09 528,303 -0.68(-1.31%)
Jun 10, 2013 51.50 52.03 51.07 51.77 416,450 +0.25(+0.49%)
Jun 07, 2013 51.25 52.04 50.49 51.52 675,282 +0.31(+0.60%)
Jun 06, 2013 50.34 51.22 50.19 51.21 465,086 +0.79(+1.57%)
Jun 05, 2013 51.35 51.39 50.21 50.42 461,531 -1.23(-2.39%)
Jun 04, 2013 51.99 52.36 50.95 51.65 373,363 -0.48(-0.92%)
Jun 03, 2013 52.23 52.37 51.03 52.14 675,345 +0.14(+0.27%)
May 31, 2013 53.11 53.33 51.98 51.99 623,672 -1.04(-1.95%)
May 30, 2013 52.79 53.28 52.56 53.03 742,278 +0.35(+0.66%)
May 29, 2013 52.82 52.99 52.08 52.68 405,043 -0.43(-0.80%)
May 28, 2013 53.38 54.11 52.98 53.11 479,894 +0.54(+1.02%)
May 24, 2013 52.36 52.81 52.22 52.57 224,202 -0.28(-0.54%)
May 23, 2013 52.35 52.97 51.94 52.86 525,112 -0.48(-0.90%)
May 22, 2013 54.46 54.94 52.90 53.34 647,518 -1.04(-1.91%)
May 21, 2013 54.41 55.21 53.80 54.38 565,160 +0.20(+0.38%)
May 20, 2013 53.76 54.56 53.61 54.17 504,252 +0.32(+0.60%)
May 17, 2013 53.21 54.00 53.21 53.85 501,284 +0.89(+1.68%)
May 16, 2013 53.09 54.20 52.81 52.96 541,616 -0.27(-0.50%)
May 15, 2013 53.20 53.46 52.67 53.23 656,404 -0.22(-0.41%)
May 13, 2013 53.78 53.98 53.41 53.45 367,392 -0.61(-1.12%)
May 10, 2013 53.31 54.21 52.72 54.05 588,399 +0.80(+1.51%)
May 09, 2013 53.43 53.94 52.87 53.25 305,861 -0.48(-0.89%)
May 08, 2013 52.42 54.05 52.19 53.73 700,528 +1.16(+2.20%)
May 07, 2013 51.96 52.60 51.87 52.57 419,929 +0.62(+1.20%)
May 06, 2013 52.30 52.40 51.39 51.95 464,875 -0.31(-0.59%)
May 03, 2013 51.30 52.67 50.57 52.26 866,284 +1.69(+3.35%)
May 02, 2013 49.91 50.72 49.21 50.57 586,811 +0.74(+1.48%)
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.