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 (%)
Jul 29, 2016 67.26 67.85 66.18 67.20 1,011,869 -0.14(-0.20%)
Jul 28, 2016 66.31 67.46 65.47 67.33 1,110,046 +1.28(+1.93%)
Jul 27, 2016 66.65 67.19 65.54 66.06 581,489 -0.10(-0.16%)
Jul 26, 2016 64.59 66.18 64.52 66.16 658,507 +1.33(+2.05%)
Jul 25, 2016 65.32 65.73 64.26 64.83 760,778 -0.56(-0.85%)
Jul 22, 2016 65.64 65.70 64.47 65.39 1,222,940 -0.03(-0.04%)
Jul 21, 2016 67.57 68.51 65.14 65.41 1,726,452 -5.07(-7.20%)
Jul 20, 2016 69.67 70.78 68.81 70.48 1,760,020 +0.24(+0.34%)
Jul 19, 2016 70.95 70.99 69.89 70.25 1,017,521 -1.48(-2.07%)
Jul 18, 2016 71.39 71.74 70.80 71.73 487,247 +0.03(+0.04%)
Jul 15, 2016 71.66 71.92 71.26 71.70 409,730 -0.23(-0.32%)
Jul 14, 2016 71.51 72.17 70.86 71.93 600,407 +0.84(+1.18%)
Jul 13, 2016 71.19 71.32 70.13 71.09 430,946 +0.43(+0.61%)
Jul 12, 2016 70.33 71.46 70.15 70.66 643,271 +1.07(+1.54%)
Jul 11, 2016 68.63 69.72 68.51 69.59 573,797 +0.91(+1.32%)
Jul 08, 2016 67.73 66.97 66.97 68.69 595,112 +1.71(+2.56%)
Jul 07, 2016 67.44 68.21 66.40 66.97 980,632 -0.51(-0.76%)
Jul 06, 2016 66.16 67.83 66.10 67.49 760,351 +1.50(+2.27%)
Jul 05, 2016 66.89 67.10 65.51 65.99 613,717 -1.11(-1.66%)
Jul 01, 2016 65.87 67.10 67.10 67.10 697,020 +1.23(+1.86%)
Jun 30, 2016 63.39 65.90 63.34 65.88 852,122 +2.90(+4.61%)
Jun 29, 2016 63.02 63.38 62.78 62.97 618,047 +0.81(+1.30%)
Jun 28, 2016 62.49 62.89 61.68 62.17 1,190,265 +0.15(+0.23%)
Jun 27, 2016 62.84 63.03 61.95 62.02 694,017 -1.51(-2.37%)
Jun 24, 2016 64.26 65.73 63.22 63.53 1,101,771 -3.56(-5.31%)
Jun 23, 2016 66.40 67.14 65.64 67.09 691,296 +1.52(+2.31%)
Jun 22, 2016 65.89 66.09 65.12 65.58 608,214 -0.01(-0.01%)
Jun 21, 2016 66.56 66.56 65.03 65.58 880,310 -0.84(-1.26%)
Jun 20, 2016 65.70 66.68 65.70 66.42 809,775 +1.65(+2.55%)
Jun 17, 2016 65.12 65.70 64.58 64.77 686,263 -0.18(-0.28%)
Jun 16, 2016 64.46 65.01 63.83 64.95 380,190 +0.09(+0.15%)
Jun 15, 2016 64.65 65.38 64.63 64.86 551,846 +0.45(+0.69%)
Jun 14, 2016 64.58 65.21 63.95 64.41 508,141 -0.25(-0.38%)
Jun 13, 2016 65.50 65.70 64.64 64.66 472,107 -1.05(-1.59%)
Jun 10, 2016 64.98 65.89 64.69 65.70 822,771 +0.41(+0.63%)
Jun 09, 2016 65.67 65.82 64.95 65.29 574,585 -1.08(-1.63%)
Jun 08, 2016 65.88 67.08 65.81 66.37 1,029,055 +0.97(+1.48%)
Jun 07, 2016 65.09 65.79 64.57 65.41 733,057 +0.49(+0.75%)
Jun 06, 2016 64.57 65.46 64.53 64.92 682,486 +0.39(+0.61%)
Jun 03, 2016 64.25 64.63 63.74 64.52 943,278 +0.48(+0.75%)
Jun 02, 2016 63.51 64.06 63.23 64.04 752,281 +0.13(+0.20%)
Jun 01, 2016 63.45 64.07 62.82 63.91 674,124 +0.22(+0.35%)
May 31, 2016 63.60 64.28 63.30 63.69 907,115 +0.46(+0.73%)
May 27, 2016 63.53 63.23 63.23 63.23 564,410 -0.64(-1.01%)
May 26, 2016 63.91 64.64 63.17 63.87 931,583 +0.61(+0.96%)
May 25, 2016 62.75 63.49 62.71 63.26 741,805 +0.72(+1.15%)
May 24, 2016 62.13 62.99 61.86 62.54 753,521 +0.68(+1.10%)
May 23, 2016 61.27 62.19 60.98 61.86 584,319 +0.45(+0.74%)
May 20, 2016 61.56 62.04 61.13 61.41 679,573 +0.16(+0.26%)
May 19, 2016 60.07 61.53 59.66 61.25 751,266 +0.86(+1.42%)
May 18, 2016 61.27 61.78 59.91 60.39 889,452 -1.27(-2.06%)
May 17, 2016 62.67 62.92 61.21 61.66 848,831 -1.31(-2.08%)
May 16, 2016 62.49 63.55 62.31 62.97 902,290 +0.84(+1.34%)
May 13, 2016 61.27 62.24 60.99 62.13 1,252,535 +0.65(+1.05%)
May 12, 2016 62.05 62.28 60.92 61.49 499,567 -0.23(-0.37%)
May 11, 2016 62.03 62.41 61.16 61.72 578,256 +0.08(+0.12%)
May 10, 2016 60.67 61.69 60.49 61.64 623,895 +1.24(+2.06%)
May 09, 2016 61.40 61.56 59.83 60.40 1,024,259 -2.08(-3.33%)
May 06, 2016 61.85 62.65 61.34 62.48 1,038,277 +0.20(+0.33%)
May 05, 2016 62.43 63.34 61.79 62.27 1,143,663 +0.03(+0.05%)
May 04, 2016 61.44 62.41 61.30 62.24 916,622 +0.20(+0.33%)
May 03, 2016 62.64 62.65 61.59 62.03 1,198,243 -1.50(-2.36%)
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.