Skip to main content

Reliance Inc (NY: RS )

277.14 -3.47 (-1.24%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 51.54 51.56 49.77 49.91 706,084 -1.14(-2.23%)
Jun 29, 2015 51.95 52.58 50.97 51.04 639,300 -1.70(-3.22%)
Jun 26, 2015 52.46 52.81 52.09 52.74 690,968 +0.46(+0.88%)
Jun 25, 2015 52.58 52.92 52.13 52.28 465,282 -0.36(-0.69%)
Jun 24, 2015 52.93 53.26 52.44 52.65 434,509 -0.39(-0.73%)
Jun 23, 2015 52.66 53.09 52.37 53.03 817,343 +0.42(+0.80%)
Jun 22, 2015 52.61 52.80 52.25 52.61 578,529 +0.20(+0.38%)
Jun 19, 2015 52.84 53.07 52.26 52.41 1,371,822 -0.47(-0.89%)
Jun 18, 2015 52.40 53.07 51.91 52.88 384,986 +0.50(+0.96%)
Jun 17, 2015 52.73 52.85 51.89 52.38 478,143 -0.26(-0.49%)
Jun 16, 2015 52.22 52.97 52.16 52.64 349,353 +0.35(+0.68%)
Jun 15, 2015 52.41 52.60 51.67 52.28 478,606 -0.59(-1.12%)
Jun 12, 2015 52.99 52.99 52.50 52.88 399,151 -0.33(-0.62%)
Jun 11, 2015 53.08 53.55 52.91 53.21 499,145 +0.10(+0.19%)
Jun 10, 2015 53.26 53.87 53.09 53.11 443,809 +0.44(+0.83%)
Jun 09, 2015 52.97 53.44 52.66 52.67 309,141 -0.21(-0.39%)
Jun 08, 2015 53.55 53.73 52.55 52.88 366,586 -0.68(-1.26%)
Jun 05, 2015 53.50 53.65 53.21 53.55 381,237 -0.21(-0.40%)
Jun 04, 2015 53.83 54.50 53.40 53.77 746,205 -0.43(-0.79%)
Jun 03, 2015 53.39 54.81 53.36 54.20 738,200 +0.90(+1.69%)
Jun 02, 2015 52.54 53.86 52.31 53.30 552,130 +1.01(+1.94%)
Jun 01, 2015 52.51 52.65 51.93 52.28 576,970 -0.36(-0.69%)
May 29, 2015 52.79 52.96 52.27 52.65 530,424 -0.20(-0.37%)
May 28, 2015 53.25 53.41 52.60 52.84 537,346 -0.69(-1.29%)
May 27, 2015 52.88 53.59 52.79 53.54 672,792 +0.45(+0.84%)
May 26, 2015 53.94 53.94 52.62 53.09 583,294 -1.02(-1.88%)
May 22, 2015 54.30 54.11 54.11 54.11 663,728 +0.02(+0.05%)
May 21, 2015 54.39 54.39 53.90 54.08 762,170 -0.07(-0.12%)
May 20, 2015 53.99 54.60 53.80 54.15 536,099 +0.43(+0.81%)
May 19, 2015 53.99 54.05 53.35 53.71 780,487 -0.46(-0.85%)
May 18, 2015 53.89 54.35 53.78 54.17 470,797 -0.07(-0.12%)
May 15, 2015 54.07 54.44 53.80 54.24 548,941 +0.21(+0.39%)
May 14, 2015 54.53 54.70 53.84 54.03 624,000 -0.13(-0.24%)
May 13, 2015 54.32 54.83 54.08 54.16 605,419 +0.06(+0.11%)
May 12, 2015 54.37 54.52 53.99 54.10 595,094 -0.30(-0.54%)
May 11, 2015 54.14 54.49 53.93 54.39 618,459 +0.39(+0.71%)
May 08, 2015 54.24 54.39 53.74 54.01 478,028 +0.40(+0.75%)
May 07, 2015 52.73 53.71 52.49 53.61 639,773 +0.48(+0.91%)
May 06, 2015 53.54 53.54 52.75 53.12 542,652 +0.02(+0.03%)
May 05, 2015 53.66 54.02 53.00 53.11 389,431 -0.37(-0.69%)
May 04, 2015 53.44 53.76 52.87 53.48 767,397 +0.08(+0.15%)
May 01, 2015 53.63 54.03 52.66 53.39 597,559 +0.32(+0.60%)
Apr 30, 2015 52.54 53.44 52.14 53.07 613,559 -0.07(-0.12%)
Apr 29, 2015 53.16 53.51 52.82 53.14 666,795 -0.50(-0.93%)
Apr 28, 2015 53.30 53.71 52.98 53.64 606,333 +0.54(+1.02%)
Apr 27, 2015 52.27 53.83 52.12 53.10 1,325,669 +1.32(+2.55%)
Apr 24, 2015 51.86 52.50 51.63 51.78 1,615,415 +0.37(+0.72%)
Apr 23, 2015 47.63 51.84 47.62 51.41 3,316,910 +4.29(+9.10%)
Apr 22, 2015 46.79 47.23 46.62 47.12 961,940 +0.60(+1.29%)
Apr 21, 2015 46.98 47.37 46.32 46.52 800,971 -0.43(-0.91%)
Apr 20, 2015 46.74 47.15 46.49 46.95 761,934 +0.47(+1.01%)
Apr 17, 2015 46.83 46.97 46.16 46.48 842,857 -0.87(-1.84%)
Apr 16, 2015 48.61 48.71 47.34 47.35 789,231 -1.09(-2.25%)
Apr 15, 2015 48.47 48.68 48.25 48.44 1,245,217 +0.45(+0.94%)
Apr 14, 2015 48.38 48.63 47.64 47.99 1,172,798 -0.95(-1.94%)
Apr 13, 2015 48.83 49.29 48.81 48.94 677,206 -0.28(-0.57%)
Apr 10, 2015 49.12 49.46 49.12 49.22 812,784 -0.41(-0.83%)
Apr 09, 2015 49.16 49.70 49.08 49.63 571,489 +0.30(+0.60%)
Apr 08, 2015 49.84 50.08 48.92 49.34 691,619 -0.30(-0.59%)
Apr 07, 2015 50.43 50.43 49.53 49.63 675,811 -0.60(-1.19%)
Apr 06, 2015 49.78 50.43 49.53 50.23 661,116 -0.11(-0.23%)
Apr 02, 2015 49.71 50.34 50.34 50.34 527,032 +0.43(+0.85%)
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.