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 (%)
Jan 31, 2014 56.01 57.12 55.98 56.49 459,243 -0.48(-0.85%)
Jan 30, 2014 56.33 57.08 55.59 56.97 483,678 +1.04(+1.86%)
Jan 29, 2014 55.89 56.75 55.44 55.93 506,953 -0.36(-0.63%)
Jan 28, 2014 56.05 56.31 55.32 56.28 705,805 +0.62(+1.12%)
Jan 27, 2014 57.05 57.05 55.25 55.66 925,015 -1.19(-2.09%)
Jan 24, 2014 59.56 59.56 56.80 56.85 1,149,830 -3.29(-5.48%)
Jan 23, 2014 60.89 60.89 60.04 60.14 457,791 -0.86(-1.40%)
Jan 22, 2014 61.13 61.15 60.76 61.00 398,789 -0.08(-0.13%)
Jan 21, 2014 61.47 61.47 60.73 61.08 411,883 -0.36(-0.58%)
Jan 17, 2014 61.56 61.44 61.44 61.44 326,427 -0.02(-0.04%)
Jan 16, 2014 61.12 61.65 60.89 61.46 268,644 +0.52(+0.86%)
Jan 15, 2014 60.87 61.70 60.81 60.94 338,274 +0.09(+0.15%)
Jan 14, 2014 61.05 61.41 60.73 60.85 409,339 -0.11(-0.19%)
Jan 13, 2014 61.46 61.99 60.86 60.96 563,165 -0.51(-0.83%)
Jan 10, 2014 61.23 61.59 60.62 61.47 410,576 +0.48(+0.79%)
Jan 09, 2014 61.28 61.28 60.29 60.98 323,515 -0.02(-0.04%)
Jan 08, 2014 60.59 61.19 60.34 61.01 335,965 +0.42(+0.69%)
Jan 07, 2014 60.50 61.07 60.40 60.59 379,991 +0.33(+0.55%)
Jan 06, 2014 61.08 61.29 59.82 60.26 417,636 -0.70(-1.15%)
Jan 03, 2014 60.77 61.05 60.43 60.96 243,496 +0.19(+0.32%)
Jan 02, 2014 61.24 61.40 60.23 60.77 351,797 -0.48(-0.78%)
Dec 31, 2013 60.88 61.24 61.24 61.24 303,889 +0.39(+0.64%)
Dec 30, 2013 61.10 61.36 60.48 60.86 311,768 -0.24(-0.40%)
Dec 27, 2013 60.48 61.17 59.99 61.10 213,572 +0.59(+0.97%)
Dec 26, 2013 60.87 61.14 60.44 60.51 192,183 -0.10(-0.16%)
Dec 24, 2013 60.05 60.77 59.73 60.61 225,088 +0.69(+1.15%)
Dec 23, 2013 59.55 59.94 59.17 59.92 292,316 +0.83(+1.41%)
Dec 20, 2013 59.51 59.85 58.85 59.09 692,931 -0.54(-0.91%)
Dec 19, 2013 59.39 60.40 59.39 59.63 506,759 +0.24(+0.41%)
Dec 18, 2013 58.68 59.41 58.08 59.39 788,798 +0.85(+1.45%)
Dec 17, 2013 58.10 58.72 57.95 58.54 365,221 +0.44(+0.75%)
Dec 16, 2013 58.53 59.00 57.75 58.10 664,145 -0.31(-0.54%)
Dec 13, 2013 58.04 58.50 57.94 58.42 215,727 +0.44(+0.75%)
Dec 12, 2013 58.13 58.41 57.59 57.98 312,716 -0.23(-0.40%)
Dec 11, 2013 59.36 59.51 58.12 58.21 359,180 -1.02(-1.72%)
Dec 10, 2013 60.17 60.48 59.06 59.23 567,904 -0.99(-1.65%)
Dec 09, 2013 60.33 60.55 59.97 60.23 481,499 -0.10(-0.17%)
Dec 06, 2013 60.44 60.56 59.95 60.33 442,933 +0.61(+1.01%)
Dec 05, 2013 59.14 59.79 58.78 59.72 271,793 +0.44(+0.74%)
Dec 04, 2013 58.89 59.86 58.80 59.29 258,071 +0.40(+0.67%)
Dec 03, 2013 58.97 59.59 58.54 58.89 265,674 -0.33(-0.56%)
Dec 02, 2013 59.37 60.30 58.96 59.22 504,968 -0.15(-0.26%)
Nov 29, 2013 59.50 59.81 59.20 59.38 142,275 +0.10(+0.18%)
Nov 27, 2013 59.82 59.99 59.03 59.27 403,754 -0.40(-0.68%)
Nov 26, 2013 59.92 59.93 59.60 59.68 286,529 -0.32(-0.54%)
Nov 25, 2013 60.13 60.42 59.85 60.00 633,934 -0.13(-0.21%)
Nov 22, 2013 60.27 60.32 59.59 60.13 565,123 -0.06(-0.11%)
Nov 21, 2013 60.10 60.48 59.47 60.19 493,412 +0.46(+0.77%)
Nov 20, 2013 60.56 60.69 59.52 59.73 525,745 -0.47(-0.78%)
Nov 19, 2013 60.40 60.94 59.86 60.20 451,436 -0.13(-0.21%)
Nov 18, 2013 60.62 60.82 60.10 60.33 454,814 -0.02(-0.03%)
Nov 15, 2013 60.01 60.52 59.82 60.35 563,566 +0.47(+0.78%)
Nov 14, 2013 60.25 60.29 59.41 59.88 387,289 -0.19(-0.32%)
Nov 13, 2013 59.34 60.08 58.97 60.07 262,412 +0.16(+0.27%)
Nov 12, 2013 60.29 60.44 59.36 59.91 245,133 -0.72(-1.19%)
Nov 11, 2013 60.58 60.65 60.22 60.64 289,080 +0.11(+0.19%)
Nov 08, 2013 59.04 60.59 58.91 60.52 389,664 +1.60(+2.72%)
Nov 07, 2013 60.27 60.53 58.89 58.92 338,918 -1.01(-1.69%)
Nov 06, 2013 60.08 60.24 59.55 59.94 234,741 +0.24(+0.40%)
Nov 05, 2013 59.70 60.23 58.89 59.70 548,793 -0.22(-0.36%)
Nov 04, 2013 59.61 60.38 59.45 59.91 547,205 +0.10(+0.16%)
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.