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 (%)
Apr 29, 2016 62.42 63.13 61.86 63.02 1,086,542 +0.64(+1.02%)
Apr 28, 2016 63.05 63.62 62.05 62.38 1,014,308 -0.62(-0.99%)
Apr 27, 2016 61.41 63.06 61.14 63.00 1,092,993 +1.25(+2.03%)
Apr 26, 2016 61.44 61.79 60.25 61.75 1,071,961 +0.72(+1.17%)
Apr 25, 2016 60.83 61.22 60.49 61.04 1,464,765 -0.13(-0.21%)
Apr 22, 2016 61.32 62.25 60.80 61.16 1,285,993 -0.41(-0.66%)
Apr 21, 2016 62.31 63.01 60.79 61.57 1,135,403 -0.49(-0.80%)
Apr 20, 2016 62.80 62.91 61.44 62.07 1,800,175 -0.32(-0.51%)
Apr 19, 2016 62.48 63.21 61.90 62.38 1,338,229 -0.09(-0.14%)
Apr 18, 2016 61.77 62.77 61.46 62.47 864,088 +0.28(+0.45%)
Apr 15, 2016 61.81 62.51 61.48 62.19 809,298 +0.05(+0.08%)
Apr 14, 2016 62.04 62.39 61.69 62.13 920,065 +0.38(+0.62%)
Apr 13, 2016 60.41 61.85 60.14 61.75 1,119,214 +2.15(+3.60%)
Apr 12, 2016 59.78 60.01 58.66 59.60 666,452 +0.09(+0.14%)
Apr 11, 2016 59.63 60.14 59.44 59.52 1,055,065 +0.33(+0.56%)
Apr 08, 2016 58.75 59.90 58.34 59.19 1,065,203 +1.41(+2.45%)
Apr 07, 2016 58.65 58.77 57.57 57.77 674,846 -1.01(-1.72%)
Apr 06, 2016 58.35 59.05 58.15 58.79 770,309 +0.32(+0.54%)
Apr 05, 2016 58.21 58.77 58.09 58.47 659,293 -0.03(-0.04%)
Apr 04, 2016 59.88 60.21 58.50 58.50 691,723 -1.39(-2.32%)
Apr 01, 2016 58.26 59.95 58.13 59.89 804,010 +0.94(+1.59%)
Mar 31, 2016 59.46 59.60 58.71 58.95 522,116 -0.66(-1.11%)
Mar 30, 2016 60.06 60.34 59.41 59.61 614,466 -0.04(-0.07%)
Mar 29, 2016 58.02 59.67 57.70 59.66 654,766 +1.09(+1.86%)
Mar 28, 2016 58.52 58.96 57.81 58.56 506,763 +0.34(+0.59%)
Mar 24, 2016 57.30 58.22 58.22 58.22 657,058 +0.38(+0.66%)
Mar 23, 2016 58.92 59.03 57.74 57.84 678,675 -1.08(-1.84%)
Mar 22, 2016 58.69 59.54 58.28 58.92 441,293 -0.15(-0.26%)
Mar 21, 2016 59.25 59.54 58.07 59.08 822,393 -0.78(-1.31%)
Mar 18, 2016 59.73 60.78 59.46 59.86 1,007,337 +0.11(+0.19%)
Mar 17, 2016 58.02 59.85 57.41 59.75 836,571 +2.11(+3.67%)
Mar 16, 2016 57.29 57.90 56.82 57.64 1,053,966 +0.33(+0.58%)
Mar 15, 2016 56.54 57.87 56.13 57.30 660,654 +0.02(+0.03%)
Mar 14, 2016 56.60 57.82 56.52 57.29 658,886 +0.14(+0.24%)
Mar 11, 2016 57.07 57.53 56.33 57.15 636,060 +0.43(+0.75%)
Mar 10, 2016 55.76 56.78 55.38 56.72 898,302 +1.16(+2.09%)
Mar 09, 2016 55.05 56.22 54.38 55.57 782,165 +0.84(+1.54%)
Mar 08, 2016 55.10 55.73 54.02 54.72 850,255 -0.80(-1.45%)
Mar 07, 2016 54.47 55.55 53.78 55.53 1,006,675 +1.37(+2.53%)
Mar 04, 2016 55.76 55.76 53.61 54.16 1,521,376 -1.02(-1.84%)
Mar 03, 2016 55.88 56.57 54.98 55.17 1,028,561 -0.57(-1.02%)
Mar 02, 2016 53.55 55.77 53.14 55.74 1,472,553 +2.30(+4.31%)
Mar 01, 2016 52.39 53.98 51.60 53.44 896,606 +1.88(+3.65%)
Feb 29, 2016 51.25 52.26 50.86 51.56 460,635 +0.47(+0.91%)
Feb 26, 2016 51.57 51.91 50.84 51.09 499,925 -0.08(-0.15%)
Feb 25, 2016 50.41 51.19 50.11 51.17 488,698 +0.74(+1.46%)
Feb 24, 2016 49.57 50.57 49.21 50.43 619,738 +0.22(+0.44%)
Feb 23, 2016 50.44 51.43 49.99 50.21 809,949 -0.58(-1.15%)
Feb 22, 2016 50.99 51.56 50.35 50.79 606,345 +0.46(+0.91%)
Feb 19, 2016 50.14 50.99 49.37 50.34 930,971 -0.37(-0.73%)
Feb 18, 2016 51.65 51.65 50.10 50.71 1,135,311 -0.49(-0.96%)
Feb 17, 2016 50.60 51.42 50.12 51.20 1,295,299 +1.27(+2.54%)
Feb 16, 2016 50.34 50.79 49.57 49.93 911,943 +0.09(+0.19%)
Feb 12, 2016 48.44 49.84 49.84 49.84 575,052 +2.20(+4.62%)
Feb 11, 2016 47.70 48.22 47.11 47.64 518,149 -0.84(-1.73%)
Feb 10, 2016 48.83 49.41 48.30 48.47 517,267 -0.18(-0.37%)
Feb 09, 2016 48.34 49.11 48.34 48.65 732,307 -0.35(-0.71%)
Feb 08, 2016 48.26 49.25 48.26 49.00 614,244 +0.19(+0.38%)
Feb 05, 2016 48.88 50.01 48.69 48.81 553,017 -0.63(-1.28%)
Feb 04, 2016 49.44 50.74 49.00 49.45 865,469 +0.70(+1.44%)
Feb 03, 2016 48.33 49.11 47.34 48.74 662,212 +0.92(+1.93%)
Feb 02, 2016 47.13 47.87 46.92 47.82 649,238 -0.16(-0.34%)
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.