Skip to main content

Reliance Inc (NY: RS )

286.14 +9.03 (+3.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 57.18 58.53 57.07 58.19 433,746 +0.05(+0.08%)
Sep 27, 2013 57.92 58.27 57.41 58.15 334,378 -0.29(-0.49%)
Sep 26, 2013 57.93 58.50 57.85 58.43 412,823 +0.67(+1.16%)
Sep 25, 2013 58.29 58.29 57.75 57.77 742,739 -1.13(-1.91%)
Sep 24, 2013 59.12 59.37 58.52 58.89 474,052 -0.13(-0.23%)
Sep 23, 2013 59.43 60.03 59.03 59.03 633,174 -0.52(-0.88%)
Sep 20, 2013 59.86 60.20 59.49 59.55 1,228,526 -0.44(-0.73%)
Sep 19, 2013 59.28 60.23 59.15 59.99 1,134,993 +0.95(+1.61%)
Sep 18, 2013 58.23 59.20 57.65 59.04 879,328 +0.66(+1.13%)
Sep 17, 2013 56.65 58.66 56.61 58.38 1,133,086 +1.67(+2.94%)
Sep 16, 2013 57.53 57.53 56.49 56.71 571,337 +0.09(+0.15%)
Sep 13, 2013 56.38 56.71 56.08 56.62 245,923 +0.17(+0.31%)
Sep 12, 2013 57.09 57.09 56.32 56.45 278,055 -0.81(-1.42%)
Sep 11, 2013 56.90 57.53 56.31 57.26 426,216 +0.17(+0.31%)
Sep 10, 2013 56.41 57.23 56.32 57.08 547,019 +1.10(+1.97%)
Sep 09, 2013 54.96 56.07 54.87 55.98 238,092 +1.09(+1.98%)
Sep 06, 2013 54.76 55.12 54.08 54.89 420,813 +0.31(+0.57%)
Sep 05, 2013 53.51 54.63 53.35 54.58 640,813 +1.07(+2.00%)
Sep 04, 2013 52.67 53.56 52.40 53.51 485,839 +0.93(+1.77%)
Sep 03, 2013 53.96 54.33 52.02 52.58 981,176 -0.39(-0.73%)
Aug 30, 2013 53.97 54.01 52.87 52.97 504,510 -0.96(-1.78%)
Aug 29, 2013 54.25 54.68 53.84 53.93 316,465 -0.49(-0.90%)
Aug 28, 2013 53.98 54.56 53.62 54.42 552,777 +0.49(+0.91%)
Aug 27, 2013 54.81 54.88 53.87 53.93 602,171 -1.59(-2.86%)
Aug 26, 2013 55.27 55.99 55.23 55.52 310,125 +0.25(+0.46%)
Aug 23, 2013 55.24 55.55 54.87 55.26 242,915 +0.03(+0.06%)
Aug 22, 2013 54.46 55.75 54.28 55.23 209,406 +1.03(+1.91%)
Aug 21, 2013 54.99 55.28 54.20 54.20 539,024 -0.91(-1.66%)
Aug 20, 2013 54.56 55.45 54.25 55.11 246,214 +0.56(+1.02%)
Aug 19, 2013 55.59 55.59 54.44 54.56 289,026 -0.96(-1.73%)
Aug 16, 2013 55.12 55.69 54.66 55.52 427,425 +0.41(+0.74%)
Aug 15, 2013 55.25 55.71 54.78 55.11 249,941 -1.02(-1.81%)
Aug 14, 2013 56.09 56.99 55.80 56.13 371,430 -0.01(-0.01%)
Aug 13, 2013 56.56 56.56 55.38 56.14 532,736 -0.28(-0.49%)
Aug 12, 2013 55.26 56.60 55.03 56.41 626,281 +0.96(+1.72%)
Aug 09, 2013 54.75 55.82 54.75 55.46 799,714 +0.79(+1.45%)
Aug 08, 2013 54.57 55.07 54.43 54.67 824,934 +0.65(+1.20%)
Aug 07, 2013 54.90 54.90 53.79 54.02 605,009 -1.15(-2.08%)
Aug 06, 2013 55.82 55.82 54.85 55.16 474,249 -0.79(-1.41%)
Aug 05, 2013 55.97 56.11 55.56 55.96 289,516 -0.20(-0.35%)
Aug 02, 2013 55.78 56.31 55.24 56.15 455,709 +0.23(+0.41%)
Aug 01, 2013 56.10 56.72 55.90 55.92 994,873 +0.43(+0.77%)
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%)
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.