Skip to main content

Reliance Inc (NY: RS )

333.73 -3.17 (-0.94%)
Streaming Delayed Price Updated: 1:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 67.27 67.59 67.02 67.17 495,209 -0.08(-0.12%)
Sep 28, 2017 67.52 67.89 66.27 67.25 360,911 +0.14(+0.21%)
Sep 27, 2017 67.16 65.14 67.11 707,144 +1.55(+2.37%)
Sep 26, 2017 66.00 66.57 65.46 65.56 362,422 -0.19(-0.28%)
Sep 25, 2017 65.48 66.26 64.94 65.75 367,023 +0.18(+0.27%)
Sep 22, 2017 64.97 65.95 64.85 65.57 363,957 +0.19(+0.28%)
Sep 21, 2017 66.38 66.61 65.23 65.38 445,250 -1.27(-1.91%)
Sep 20, 2017 65.35 67.11 65.35 66.65 947,461 +1.53(+2.36%)
Sep 19, 2017 64.57 65.42 63.77 65.12 479,162 +0.62(+0.96%)
Sep 18, 2017 64.05 64.82 63.80 64.50 648,914 +0.61(+0.95%)
Sep 15, 2017 63.75 64.17 62.76 63.89 978,373 +0.02(+0.03%)
Sep 14, 2017 64.81 64.81 63.66 63.88 786,388 -1.27(-1.95%)
Sep 13, 2017 65.49 65.83 65.08 65.15 374,714 -0.82(-1.24%)
Sep 12, 2017 64.97 66.00 64.19 65.97 399,980 +1.10(+1.70%)
Sep 11, 2017 65.69 65.78 64.78 64.86 569,857 -0.40(-0.61%)
Sep 08, 2017 64.64 65.29 63.96 65.26 536,068 +0.36(+0.56%)
Sep 07, 2017 65.84 66.21 64.55 64.90 585,718 -0.87(-1.33%)
Sep 06, 2017 65.54 66.05 65.29 65.77 442,134 +0.48(+0.73%)
Sep 05, 2017 65.02 66.31 64.68 65.30 560,246 +0.60(+0.93%)
Sep 01, 2017 64.25 64.95 64.24 64.70 324,753 +0.83(+1.30%)
Aug 31, 2017 64.70 64.88 63.82 63.87 349,639 -0.38(-0.59%)
Aug 30, 2017 63.29 64.56 62.88 64.25 355,644 +0.82(+1.29%)
Aug 29, 2017 62.24 63.67 61.98 63.43 318,803 +0.60(+0.95%)
Aug 28, 2017 62.69 62.93 62.08 62.83 615,412 +0.32(+0.51%)
Aug 25, 2017 62.71 62.88 62.32 62.51 607,957 +0.19(+0.30%)
Aug 24, 2017 63.13 63.13 62.27 62.32 381,998 -0.68(-1.08%)
Aug 23, 2017 62.14 63.30 61.82 63.00 528,778 +0.48(+0.78%)
Aug 22, 2017 61.49 62.55 61.43 62.52 358,342 +1.31(+2.15%)
Aug 21, 2017 61.30 61.74 61.18 61.20 334,318 +0.08(+0.13%)
Aug 18, 2017 60.89 61.64 60.37 61.12 407,857 +0.18(+0.29%)
Aug 17, 2017 62.68 62.68 60.90 60.95 436,867 -2.15(-3.41%)
Aug 16, 2017 61.85 63.28 61.82 63.10 503,263 +1.64(+2.67%)
Aug 15, 2017 62.21 62.60 60.97 61.46 288,850 -0.60(-0.96%)
Aug 14, 2017 61.98 62.33 61.55 62.06 340,658 +0.51(+0.83%)
Aug 11, 2017 61.87 62.76 61.45 61.55 447,789 -1.02(-1.62%)
Aug 10, 2017 63.09 63.36 62.55 62.56 377,072 -0.82(-1.30%)
Aug 09, 2017 63.68 63.68 62.99 63.39 413,045 -0.54(-0.85%)
Aug 08, 2017 64.16 64.86 63.33 63.93 303,903 -0.22(-0.34%)
Aug 07, 2017 64.00 64.62 63.98 64.15 740,470 +0.64(+1.01%)
Aug 04, 2017 63.25 63.90 63.18 63.51 323,367 +0.40(+0.64%)
Aug 03, 2017 63.05 63.43 62.91 63.11 396,117 -0.01(-0.01%)
Aug 02, 2017 62.61 63.44 62.61 63.12 457,813 +0.10(+0.15%)
Aug 01, 2017 63.62 63.62 62.90 63.02 538,071 -0.39(-0.61%)
Jul 31, 2017 63.20 63.52 62.94 63.40 670,661 +0.53(+0.85%)
Jul 28, 2017 64.70 64.70 62.50 62.87 721,715 -2.30(-3.54%)
Jul 27, 2017 65.72 66.38 64.86 65.17 786,462 +0.42(+0.65%)
Jul 26, 2017 66.87 66.87 63.98 64.75 1,099,145 -2.02(-3.03%)
Jul 25, 2017 66.06 67.13 66.04 66.78 651,293 +1.59(+2.43%)
Jul 24, 2017 65.86 65.90 65.11 65.19 520,517 -0.60(-0.92%)
Jul 21, 2017 66.07 66.33 65.72 65.80 410,393 -0.40(-0.61%)
Jul 20, 2017 65.68 66.31 65.03 66.20 627,449 +0.52(+0.79%)
Jul 19, 2017 64.85 65.88 64.40 65.68 1,043,330 +0.60(+0.93%)
Jul 18, 2017 65.72 65.80 64.73 65.08 599,912 -0.65(-0.99%)
Jul 17, 2017 64.76 65.90 64.41 65.73 539,547 +1.30(+2.01%)
Jul 14, 2017 65.01 65.01 64.23 64.43 333,928 -0.41(-0.64%)
Jul 13, 2017 64.11 65.31 63.51 64.84 696,399 +0.96(+1.49%)
Jul 12, 2017 64.50 64.95 63.75 63.89 745,097 -0.06(-0.10%)
Jul 11, 2017 63.70 64.21 63.53 63.95 696,293 +0.42(+0.66%)
Jul 10, 2017 63.37 64.48 62.69 63.53 707,332 -0.03(-0.04%)
Jul 07, 2017 64.33 64.80 62.52 63.55 393,413 -0.66(-1.02%)
Jul 06, 2017 64.19 64.89 63.93 64.21 497,361 -0.07(-0.11%)
Jul 05, 2017 64.70 64.85 63.10 64.28 489,101 -0.33(-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.