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 (%)
Feb 28, 2014 56.11 56.70 55.61 55.95 779,161 -0.23(-0.42%)
Feb 27, 2014 55.64 56.29 55.56 56.18 635,230 +0.53(+0.96%)
Feb 26, 2014 55.54 56.66 55.25 55.65 1,207,386 +0.32(+0.57%)
Feb 25, 2014 55.60 55.67 54.28 55.33 1,150,909 -0.30(-0.54%)
Feb 24, 2014 56.51 57.00 55.55 55.63 1,169,874 -1.01(-1.78%)
Feb 21, 2014 56.79 57.19 55.80 56.64 1,302,715 -0.38(-0.67%)
Feb 20, 2014 58.45 58.55 56.58 57.02 1,515,953 -1.43(-2.45%)
Feb 19, 2014 59.54 59.70 58.30 58.45 1,136,094 -1.39(-2.32%)
Feb 18, 2014 59.86 60.21 59.48 59.84 434,849 +0.24(+0.41%)
Feb 14, 2014 58.84 59.60 59.60 59.60 261,166 +0.76(+1.29%)
Feb 13, 2014 58.07 58.97 57.79 58.84 573,818 +0.20(+0.34%)
Feb 12, 2014 58.24 58.74 57.95 58.63 541,224 +0.43(+0.74%)
Feb 11, 2014 58.60 58.66 57.15 58.21 774,850 +2.37(+4.25%)
Feb 10, 2014 55.90 56.02 55.25 55.83 634,053 -0.40(-0.70%)
Feb 07, 2014 55.79 56.33 55.53 56.23 421,064 +0.82(+1.49%)
Feb 06, 2014 54.83 56.22 54.74 55.40 340,308 +0.82(+1.51%)
Feb 05, 2014 54.53 54.86 54.32 54.58 525,240 -0.10(-0.19%)
Feb 04, 2014 54.02 55.26 53.52 54.69 1,305,125 +0.81(+1.50%)
Feb 03, 2014 56.15 56.61 53.63 53.88 1,327,671 -2.61(-4.62%)
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%)
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.