Skip to main content

Reliance Inc (NY: RS )

286.14 +9.03 (+3.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 49.61 50.16 48.98 49.80 560,081 +0.56(+1.15%)
Oct 29, 2015 49.72 50.32 49.19 49.24 487,804 -0.96(-1.92%)
Oct 28, 2015 49.38 50.44 49.00 50.20 658,581 +0.81(+1.63%)
Oct 27, 2015 49.09 49.75 48.75 49.39 585,806 +0.09(+0.19%)
Oct 26, 2015 50.32 50.54 49.24 49.30 562,995 -1.14(-2.26%)
Oct 23, 2015 50.66 51.29 49.98 50.44 871,691 +0.11(+0.21%)
Oct 22, 2015 47.95 50.46 47.47 50.33 1,604,237 +4.00(+8.64%)
Oct 21, 2015 47.28 47.51 46.25 46.33 1,165,560 -0.79(-1.67%)
Oct 20, 2015 46.89 47.58 46.60 47.12 632,925 +0.08(+0.18%)
Oct 19, 2015 48.26 48.36 46.87 47.04 822,741 -1.37(-2.83%)
Oct 16, 2015 49.35 49.45 48.13 48.41 745,426 -0.91(-1.85%)
Oct 15, 2015 48.53 49.35 47.99 49.32 585,872 +0.91(+1.89%)
Oct 14, 2015 48.98 49.09 48.05 48.41 659,843 -0.13(-0.27%)
Oct 13, 2015 47.52 48.85 47.13 48.54 926,315 +0.36(+0.74%)
Oct 12, 2015 48.11 48.31 47.42 48.18 941,926 +0.37(+0.76%)
Oct 09, 2015 48.13 48.58 47.32 47.82 1,232,487 +0.26(+0.54%)
Oct 08, 2015 46.85 47.84 46.71 47.56 1,189,181 +0.31(+0.65%)
Oct 07, 2015 48.34 48.49 45.91 47.25 1,487,025 -0.21(-0.44%)
Oct 06, 2015 47.11 47.51 46.66 47.46 683,676 +0.39(+0.83%)
Oct 05, 2015 46.95 47.31 46.49 47.07 905,750 +0.79(+1.70%)
Oct 02, 2015 45.44 46.28 45.05 46.28 861,800 +0.68(+1.49%)
Oct 01, 2015 45.24 45.82 44.84 45.60 936,371 +0.74(+1.65%)
Sep 30, 2015 44.94 45.32 44.37 44.86 1,514,875 +0.46(+1.03%)
Sep 29, 2015 44.73 44.92 44.24 44.40 1,868,399 +0.09(+0.21%)
Sep 28, 2015 45.03 45.27 44.28 44.31 1,067,837 -1.30(-2.86%)
Sep 25, 2015 46.02 46.19 45.40 45.61 723,286 -0.20(-0.44%)
Sep 24, 2015 44.39 45.88 44.22 45.81 1,164,843 +1.01(+2.26%)
Sep 23, 2015 45.68 45.84 44.67 44.80 814,016 -0.60(-1.32%)
Sep 22, 2015 44.91 45.74 44.63 45.40 1,383,612 -0.47(-1.03%)
Sep 21, 2015 46.83 46.96 45.66 45.87 1,150,684 -0.87(-1.87%)
Sep 18, 2015 47.25 47.33 46.32 46.74 1,302,347 -0.86(-1.80%)
Sep 17, 2015 47.60 48.41 47.13 47.60 640,844 -0.08(-0.17%)
Sep 16, 2015 47.18 48.47 47.04 47.68 901,684 +0.20(+0.42%)
Sep 15, 2015 46.49 47.71 46.30 47.48 735,468 +0.96(+2.05%)
Sep 14, 2015 48.03 48.03 46.06 46.53 846,362 -1.72(-3.56%)
Sep 11, 2015 48.13 48.60 47.41 48.25 618,040 +0.12(+0.24%)
Sep 10, 2015 47.97 48.45 47.54 48.13 660,922 +0.17(+0.35%)
Sep 09, 2015 48.99 49.15 47.80 47.97 811,272 -0.32(-0.65%)
Sep 08, 2015 50.71 50.71 47.74 48.28 759,918 +1.90(+4.10%)
Sep 04, 2015 47.21 46.38 46.38 46.38 599,108 -1.28(-2.68%)
Sep 03, 2015 48.24 49.37 47.63 47.66 648,110 -0.27(-0.55%)
Sep 02, 2015 48.22 48.22 47.01 47.92 573,340 +0.56(+1.19%)
Sep 01, 2015 47.02 48.26 46.72 47.36 1,186,206 -0.91(-1.89%)
Aug 31, 2015 47.46 48.56 46.97 48.27 556,753 +0.29(+0.61%)
Aug 28, 2015 48.08 48.73 47.60 47.98 696,583 -0.56(-1.16%)
Aug 27, 2015 46.84 48.75 46.59 48.55 594,611 +2.58(+5.62%)
Aug 26, 2015 46.18 46.25 45.37 45.96 1,085,471 +0.92(+2.05%)
Aug 25, 2015 47.30 47.30 45.01 45.04 1,010,693 -0.70(-1.53%)
Aug 24, 2015 45.08 47.66 44.34 45.74 1,088,691 -1.30(-2.77%)
Aug 21, 2015 47.64 48.11 47.03 47.04 837,579 -1.18(-2.45%)
Aug 20, 2015 49.95 50.18 48.16 48.22 584,487 -1.77(-3.54%)
Aug 19, 2015 50.26 50.50 49.73 49.99 700,868 -0.74(-1.46%)
Aug 18, 2015 51.22 51.54 50.63 50.73 479,449 -0.65(-1.26%)
Aug 17, 2015 50.58 51.55 50.33 51.38 429,935 +0.52(+1.03%)
Aug 14, 2015 49.28 51.23 49.28 50.86 661,485 +1.69(+3.45%)
Aug 13, 2015 49.25 49.73 48.58 49.16 697,380 -0.38(-0.77%)
Aug 12, 2015 50.05 50.42 48.96 49.54 650,569 -1.17(-2.31%)
Aug 11, 2015 51.11 51.15 50.13 50.71 595,627 -1.00(-1.93%)
Aug 10, 2015 50.81 51.80 50.70 51.71 1,077,738 +1.15(+2.27%)
Aug 07, 2015 50.62 51.54 50.33 50.57 599,734 -0.27(-0.54%)
Aug 06, 2015 50.91 51.26 50.57 50.84 674,508 -0.18(-0.36%)
Aug 05, 2015 51.15 51.85 50.77 51.02 692,010 +0.67(+1.33%)
Aug 04, 2015 50.54 50.90 49.92 50.35 475,065 +0.04(+0.08%)
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.