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 (%)
Nov 28, 2014 53.77 53.77 52.56 52.70 251,295 -1.20(-2.23%)
Nov 26, 2014 54.06 53.90 53.90 53.90 386,465 -0.02(-0.05%)
Nov 25, 2014 53.70 54.17 53.53 53.92 543,695 +0.34(+0.63%)
Nov 24, 2014 53.50 53.65 53.21 53.59 715,939 +0.25(+0.46%)
Nov 21, 2014 52.77 53.41 52.75 53.34 900,388 +1.43(+2.76%)
Nov 20, 2014 51.24 51.95 51.24 51.90 666,872 +0.15(+0.29%)
Nov 19, 2014 52.76 52.85 51.68 51.76 865,230 -1.41(-2.65%)
Nov 18, 2014 53.21 53.53 52.98 53.16 865,604 -0.06(-0.11%)
Nov 17, 2014 53.07 53.51 52.64 53.22 625,260 +0.13(+0.25%)
Nov 14, 2014 52.70 53.20 52.42 53.09 1,072,317 +0.33(+0.62%)
Nov 13, 2014 53.14 53.36 52.68 52.76 653,968 -0.31(-0.59%)
Nov 12, 2014 52.96 53.41 52.84 53.07 588,172 -0.25(-0.46%)
Nov 11, 2014 53.41 53.72 52.95 53.32 645,555 -0.45(-0.84%)
Nov 10, 2014 55.09 55.35 53.54 53.77 1,085,127 -1.38(-2.51%)
Nov 07, 2014 54.95 55.59 54.57 55.16 840,135 +0.59(+1.09%)
Nov 06, 2014 54.40 54.96 54.30 54.57 751,558 +0.07(+0.14%)
Nov 05, 2014 54.50 54.92 54.12 54.49 930,613 -0.13(-0.24%)
Nov 04, 2014 54.41 54.74 53.44 54.62 864,815 +0.03(+0.06%)
Nov 03, 2014 55.23 55.39 54.49 54.59 899,133 -0.73(-1.32%)
Oct 31, 2014 53.94 55.44 53.50 55.32 1,159,244 +1.39(+2.58%)
Oct 30, 2014 53.59 54.67 53.59 53.93 825,324 +0.01(+0.02%)
Oct 29, 2014 54.62 54.93 53.40 53.92 865,753 -0.34(-0.63%)
Oct 28, 2014 53.25 54.52 53.00 54.26 897,561 +1.48(+2.80%)
Oct 27, 2014 52.86 53.18 53.37 52.79 1,388,508 -0.58(-1.09%)
Oct 24, 2014 52.47 53.54 52.29 53.37 1,084,244 +1.28(+2.46%)
Oct 23, 2014 52.68 52.88 51.06 52.09 1,441,504 -0.20(-0.39%)
Oct 22, 2014 53.41 53.46 52.23 52.29 844,808 -1.15(-2.15%)
Oct 21, 2014 52.76 53.57 52.29 53.44 735,778 +1.43(+2.74%)
Oct 20, 2014 51.28 51.73 51.26 52.02 580,589 +0.42(+0.81%)
Oct 17, 2014 51.75 52.45 50.76 51.60 726,702 +0.54(+1.06%)
Oct 16, 2014 49.46 51.37 49.46 51.06 831,101 +0.41(+0.81%)
Oct 15, 2014 50.01 51.12 49.12 50.65 744,661 +0.09(+0.18%)
Oct 14, 2014 50.64 51.61 50.28 50.56 1,066,042 +0.26(+0.52%)
Oct 13, 2014 51.11 52.34 50.20 50.29 998,331 -0.74(-1.45%)
Oct 10, 2014 51.70 52.35 51.03 51.03 632,222 -1.01(-1.94%)
Oct 09, 2014 53.93 53.93 51.81 52.04 756,261 -1.89(-3.50%)
Oct 08, 2014 53.45 53.98 52.29 53.93 657,192 +0.59(+1.11%)
Oct 07, 2014 53.89 54.29 53.30 53.34 661,148 -0.87(-1.60%)
Oct 06, 2014 54.48 54.68 53.67 54.20 688,898 +0.05(+0.09%)
Oct 03, 2014 54.84 55.03 54.03 54.16 553,151 -0.53(-0.97%)
Oct 02, 2014 55.02 55.30 53.95 54.69 585,138 -0.50(-0.91%)
Oct 01, 2014 55.89 56.12 54.93 55.19 912,146 -0.89(-1.58%)
Sep 30, 2014 56.52 56.62 55.75 56.07 708,900 -0.43(-0.77%)
Sep 29, 2014 56.80 57.16 56.48 56.51 602,601 -0.89(-1.54%)
Sep 26, 2014 57.17 57.65 56.96 57.39 579,065 +0.19(+0.33%)
Sep 25, 2014 57.96 58.07 56.79 57.21 854,349 -0.77(-1.33%)
Sep 24, 2014 59.23 59.23 57.89 57.98 1,031,399 -0.97(-1.64%)
Sep 23, 2014 59.11 59.46 58.92 58.94 855,547 -0.20(-0.35%)
Sep 22, 2014 59.63 59.63 58.71 59.15 672,349 -0.37(-0.62%)
Sep 19, 2014 60.63 60.63 59.41 59.52 1,222,220 -0.86(-1.43%)
Sep 18, 2014 60.12 60.54 60.04 60.38 773,375 +0.34(+0.56%)
Sep 17, 2014 59.35 60.27 59.34 60.04 1,050,955 +1.09(+1.85%)
Sep 16, 2014 57.98 59.18 57.98 58.95 776,873 +0.78(+1.34%)
Sep 15, 2014 58.00 58.38 58.00 58.17 476,985 +0.16(+0.28%)
Sep 12, 2014 58.02 58.25 57.70 58.01 905,047 -0.05(-0.08%)
Sep 11, 2014 57.52 58.30 57.44 58.06 513,626 +0.45(+0.78%)
Sep 10, 2014 57.22 57.62 56.73 57.61 400,305 +0.30(+0.53%)
Sep 09, 2014 57.66 57.66 56.98 57.30 467,178 -0.37(-0.64%)
Sep 08, 2014 58.34 58.41 57.44 57.67 476,313 -0.57(-0.97%)
Sep 05, 2014 58.43 58.43 57.81 58.24 220,959 -0.11(-0.20%)
Sep 04, 2014 58.23 59.01 58.15 58.35 339,420 +0.11(+0.20%)
Sep 03, 2014 58.16 58.63 57.84 58.24 721,685 +0.48(+0.82%)
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.