Skip to main content

Reliance Inc (NY: RS )

336.42 -0.48 (-0.14%)
Streaming Delayed Price Updated: 9:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 64.69 64.88 63.82 63.86 349,670 -0.38(-0.59%)
Aug 30, 2017 63.29 64.56 62.87 64.24 355,676 +0.82(+1.29%)
Aug 29, 2017 62.23 63.67 61.97 63.42 318,831 +0.60(+0.95%)
Aug 28, 2017 62.68 62.93 62.07 62.82 615,467 +0.32(+0.51%)
Aug 25, 2017 62.71 62.87 62.32 62.50 608,012 +0.19(+0.30%)
Aug 24, 2017 63.12 63.12 62.27 62.32 382,033 -0.68(-1.08%)
Aug 23, 2017 62.13 63.30 61.82 63.00 528,825 +0.48(+0.78%)
Aug 22, 2017 61.48 62.55 61.43 62.51 358,375 +1.31(+2.15%)
Aug 21, 2017 61.30 61.74 61.17 61.20 334,348 +0.08(+0.13%)
Aug 18, 2017 60.88 61.63 60.37 61.12 407,894 +0.18(+0.29%)
Aug 17, 2017 62.67 62.67 60.90 60.94 436,906 -2.15(-3.41%)
Aug 16, 2017 61.84 63.28 61.82 63.09 503,308 +1.64(+2.67%)
Aug 15, 2017 62.21 62.59 60.96 61.45 288,876 -0.60(-0.96%)
Aug 14, 2017 61.97 62.32 61.54 62.05 340,689 +0.51(+0.83%)
Aug 11, 2017 61.87 62.75 61.45 61.54 447,829 -1.02(-1.62%)
Aug 10, 2017 63.08 63.36 62.55 62.56 377,106 -0.82(-1.30%)
Aug 09, 2017 63.67 63.67 62.98 63.38 413,082 -0.54(-0.85%)
Aug 08, 2017 64.15 64.85 63.33 63.92 303,931 -0.22(-0.34%)
Aug 07, 2017 63.99 64.62 63.98 64.14 740,536 +0.64(+1.01%)
Aug 04, 2017 63.24 63.90 63.18 63.50 323,396 +0.40(+0.64%)
Aug 03, 2017 63.05 63.43 62.91 63.10 396,153 -0.01(-0.01%)
Aug 02, 2017 62.60 63.43 62.60 63.11 457,854 +0.10(+0.15%)
Aug 01, 2017 63.62 63.62 62.89 63.01 538,119 -0.39(-0.61%)
Jul 31, 2017 63.20 63.51 62.93 63.40 670,721 +0.53(+0.85%)
Jul 28, 2017 64.70 64.70 62.50 62.86 721,780 -2.30(-3.54%)
Jul 27, 2017 65.71 66.37 64.85 65.17 786,533 +0.42(+0.65%)
Jul 26, 2017 66.86 66.86 63.98 64.75 1,099,243 -2.02(-3.03%)
Jul 25, 2017 66.05 67.12 66.04 66.77 651,352 +1.59(+2.43%)
Jul 24, 2017 65.85 65.90 65.11 65.19 520,564 -0.60(-0.92%)
Jul 21, 2017 66.06 66.33 65.71 65.79 410,430 -0.40(-0.61%)
Jul 20, 2017 65.68 66.31 65.03 66.19 627,506 +0.52(+0.79%)
Jul 19, 2017 64.84 65.88 64.40 65.68 1,043,423 +0.60(+0.93%)
Jul 18, 2017 65.71 65.79 64.72 65.07 599,966 -0.65(-0.99%)
Jul 17, 2017 64.76 65.90 64.41 65.72 539,596 +1.30(+2.01%)
Jul 14, 2017 65.00 65.00 64.22 64.42 333,958 -0.41(-0.64%)
Jul 13, 2017 64.11 65.30 63.50 64.84 696,461 +0.96(+1.49%)
Jul 12, 2017 64.49 64.95 63.74 63.88 745,163 -0.06(-0.10%)
Jul 11, 2017 63.70 64.20 63.52 63.94 696,355 +0.42(+0.66%)
Jul 10, 2017 63.36 64.48 62.68 63.52 707,395 -0.03(-0.04%)
Jul 07, 2017 64.33 64.79 62.51 63.55 393,449 -0.66(-1.02%)
Jul 06, 2017 64.19 64.89 63.92 64.20 497,406 -0.07(-0.11%)
Jul 05, 2017 64.70 64.84 63.09 64.28 489,145 -0.33(-0.52%)
Jul 03, 2017 63.98 64.85 63.86 64.61 274,514 +0.81(+1.28%)
Jun 30, 2017 64.46 65.33 63.78 63.79 700,095 -0.25(-0.40%)
Jun 29, 2017 64.04 64.63 63.52 64.05 665,547 +0.27(+0.43%)
Jun 28, 2017 62.72 64.12 62.43 63.78 729,252 +1.79(+2.88%)
Jun 27, 2017 62.95 63.53 61.99 61.99 530,414 -0.50(-0.80%)
Jun 26, 2017 62.79 62.90 61.59 62.49 455,120 -0.10(-0.15%)
Jun 23, 2017 62.86 63.18 62.10 62.58 922,419 +0.40(+0.65%)
Jun 22, 2017 61.91 62.27 61.32 62.18 531,354 +0.44(+0.71%)
Jun 21, 2017 61.19 62.10 60.73 61.74 928,782 +0.55(+0.90%)
Jun 20, 2017 61.37 62.72 60.91 61.19 1,074,541 -2.34(-3.68%)
Jun 19, 2017 63.95 64.71 63.46 63.53 380,303 +0.06(+0.10%)
Jun 16, 2017 62.50 63.47 62.20 63.47 1,083,389 +0.58(+0.92%)
Jun 15, 2017 64.77 64.82 62.65 62.89 846,316 -2.44(-3.74%)
Jun 14, 2017 67.24 67.24 64.94 65.34 646,638 -1.76(-2.62%)
Jun 13, 2017 67.32 68.34 67.02 67.10 454,399 -0.04(-0.07%)
Jun 12, 2017 66.17 67.48 65.97 67.14 626,346 +0.97(+1.47%)
Jun 09, 2017 66.29 66.63 65.35 66.17 623,236 +0.09(+0.13%)
Jun 08, 2017 63.93 66.56 63.79 66.08 766,313 +2.01(+3.13%)
Jun 07, 2017 64.51 65.20 63.59 64.07 573,301 -0.16(-0.25%)
Jun 06, 2017 65.40 65.40 64.11 64.23 659,120 -1.24(-1.89%)
Jun 05, 2017 65.06 65.87 64.78 65.47 375,500 +0.32(+0.48%)
Jun 02, 2017 65.40 65.60 64.84 65.15 596,783 -0.34(-0.52%)
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.