Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 47.56 47.75 46.91 46.98 653,813 -0.44(-0.92%)
Feb 26, 2015 47.38 48.03 47.29 47.42 697,655 +0.00(+0.00%)
Feb 25, 2015 47.90 47.93 47.30 47.42 630,556 -0.57(-1.18%)
Feb 24, 2015 47.59 48.24 47.39 47.99 1,002,042 +0.57(+1.20%)
Feb 23, 2015 47.24 47.71 47.00 47.42 865,315 -0.17(-0.36%)
Feb 20, 2015 47.19 47.91 46.34 47.59 1,671,759 +0.80(+1.71%)
Feb 19, 2015 45.18 47.14 44.80 46.79 1,777,982 +2.13(+4.76%)
Feb 18, 2015 44.69 45.46 44.52 44.66 1,101,429 -0.16(-0.37%)
Feb 17, 2015 45.39 45.55 44.79 44.83 757,253 -0.61(-1.34%)
Feb 13, 2015 44.80 45.44 45.44 45.44 519,620 +1.12(+2.53%)
Feb 12, 2015 44.40 44.60 43.93 44.32 1,094,798 +0.40(+0.90%)
Feb 11, 2015 44.15 44.21 43.38 43.92 548,184 -0.20(-0.45%)
Feb 10, 2015 44.29 44.33 43.60 44.12 804,917 -0.22(-0.50%)
Feb 09, 2015 44.33 45.22 44.30 44.34 684,928 +0.03(+0.07%)
Feb 06, 2015 44.49 45.18 44.15 44.31 766,339 -0.58(-1.29%)
Feb 05, 2015 43.88 44.95 43.88 44.89 458,207 +1.08(+2.46%)
Feb 04, 2015 44.52 44.62 43.67 43.81 537,284 -1.11(-2.48%)
Feb 03, 2015 44.11 44.97 43.79 44.92 867,208 +1.51(+3.47%)
Feb 02, 2015 43.48 43.66 42.83 43.41 676,587 +0.26(+0.59%)
Jan 30, 2015 42.75 43.64 41.72 43.16 968,319 -0.26(-0.61%)
Jan 29, 2015 43.35 43.50 42.50 43.42 603,959 +0.14(+0.32%)
Jan 28, 2015 44.27 44.38 43.17 43.28 551,271 -0.60(-1.37%)
Jan 27, 2015 43.56 44.26 43.35 43.88 615,109 -0.37(-0.84%)
Jan 26, 2015 43.44 44.25 43.05 44.25 686,838 +0.89(+2.05%)
Jan 23, 2015 44.24 44.24 43.27 43.36 775,931 -1.36(-3.04%)
Jan 22, 2015 44.33 44.79 43.91 44.72 618,489 +0.68(+1.55%)
Jan 21, 2015 43.41 44.07 43.31 44.04 554,502 +0.55(+1.27%)
Jan 20, 2015 44.03 44.26 43.07 43.49 829,309 -0.36(-0.83%)
Jan 16, 2015 43.84 44.01 43.26 43.85 1,062,429 +0.01(+0.02%)
Jan 15, 2015 44.77 45.23 43.74 43.84 1,015,192 -0.87(-1.95%)
Jan 14, 2015 44.49 44.99 44.00 44.71 896,447 -0.73(-1.61%)
Jan 13, 2015 46.16 46.61 44.95 45.45 1,189,574 -1.01(-2.16%)
Jan 12, 2015 46.72 46.74 45.53 46.45 814,491 -0.59(-1.26%)
Jan 09, 2015 47.26 47.26 46.63 47.05 749,622 -0.30(-0.63%)
Jan 08, 2015 47.05 47.56 46.77 47.34 1,069,664 +0.60(+1.29%)
Jan 07, 2015 47.43 47.71 46.61 46.74 1,145,744 -0.59(-1.25%)
Jan 06, 2015 47.74 47.87 46.61 47.33 1,101,523 -0.23(-0.49%)
Jan 05, 2015 49.90 49.90 47.45 47.56 1,287,091 -3.07(-6.05%)
Jan 02, 2015 50.66 51.25 50.10 50.63 688,029 +0.14(+0.28%)
Dec 31, 2014 51.19 50.49 50.49 50.49 551,414 -0.77(-1.51%)
Dec 30, 2014 50.88 51.66 50.88 51.26 457,170 +0.14(+0.27%)
Dec 29, 2014 50.39 51.49 50.37 51.12 499,130 +0.73(+1.46%)
Dec 26, 2014 50.39 50.72 50.20 50.39 384,003 +0.32(+0.64%)
Dec 24, 2014 49.86 50.07 50.07 50.07 544,133 +0.16(+0.31%)
Dec 23, 2014 49.26 50.18 49.26 49.91 510,737 +0.77(+1.56%)
Dec 22, 2014 48.95 49.27 48.52 49.15 1,192,469 +0.39(+0.79%)
Dec 19, 2014 48.22 48.88 48.08 48.76 1,410,026 +0.46(+0.96%)
Dec 18, 2014 48.91 49.01 47.47 48.30 1,092,503 +0.12(+0.26%)
Dec 17, 2014 47.10 48.30 46.62 48.17 1,729,311 +1.06(+2.26%)
Dec 16, 2014 46.81 47.90 46.23 47.11 1,534,349 +0.02(+0.05%)
Dec 15, 2014 48.22 48.49 47.01 47.09 1,345,666 -1.07(-2.22%)
Dec 12, 2014 49.30 49.30 48.13 48.16 1,008,743 -1.52(-3.07%)
Dec 11, 2014 50.37 50.37 49.59 49.68 798,772 -0.76(-1.50%)
Dec 10, 2014 51.36 51.79 50.12 50.44 649,981 -1.33(-2.58%)
Dec 09, 2014 51.19 52.03 51.19 51.78 484,547 -0.09(-0.17%)
Dec 08, 2014 52.81 52.81 51.66 51.87 487,702 -1.04(-1.96%)
Dec 05, 2014 52.86 53.43 52.69 52.90 592,689 +0.26(+0.49%)
Dec 04, 2014 52.58 52.95 52.38 52.65 530,709 -0.13(-0.25%)
Dec 03, 2014 51.87 52.99 51.67 52.78 709,839 +1.32(+2.56%)
Dec 02, 2014 51.94 52.30 51.37 51.46 639,319 -0.35(-0.67%)
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.