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 (%)
Jul 31, 2018 81.46 81.70 80.38 80.90 795,794 -0.57(-0.70%)
Jul 30, 2018 81.78 82.44 81.46 81.47 439,961 +0.11(+0.13%)
Jul 27, 2018 83.09 83.26 81.07 81.36 623,294 -1.25(-1.51%)
Jul 26, 2018 83.65 84.30 80.36 82.61 1,163,396 +0.16(+0.20%)
Jul 25, 2018 83.07 84.35 81.65 82.45 536,243 -0.69(-0.83%)
Jul 24, 2018 83.45 84.44 82.82 83.14 757,437 +1.00(+1.21%)
Jul 23, 2018 81.65 81.60 82.14 428,549 +0.49(+0.60%)
Jul 20, 2018 81.57 82.09 81.00 81.65 479,610 -0.02(-0.02%)
Jul 19, 2018 82.38 82.41 81.31 81.67 449,900 -1.31(-1.58%)
Jul 18, 2018 81.52 83.05 81.42 82.98 454,601 +1.61(+1.97%)
Jul 17, 2018 80.60 81.56 80.38 81.37 281,974 +0.74(+0.91%)
Jul 16, 2018 80.86 81.60 80.38 80.64 451,649 -0.07(-0.09%)
Jul 13, 2018 80.30 81.34 79.94 80.71 364,148 +0.40(+0.50%)
Jul 12, 2018 81.06 82.07 79.94 80.30 361,778 -0.07(-0.09%)
Jul 11, 2018 80.72 81.08 79.68 80.38 363,002 -1.38(-1.69%)
Jul 10, 2018 82.00 83.04 81.04 81.76 540,272 +1.00(+1.23%)
Jul 09, 2018 80.02 80.86 79.30 80.76 459,983 +1.55(+1.96%)
Jul 06, 2018 78.78 79.69 77.84 79.21 360,466 +0.33(+0.42%)
Jul 05, 2018 78.97 79.19 78.11 78.88 554,350 +0.87(+1.12%)
Jul 03, 2018 78.01 78.01 78.01 0 -0.57(-0.73%)
Jul 02, 2018 77.66 78.97 77.52 78.58 655,615 +0.07(+0.09%)
Jun 29, 2018 79.41 79.67 78.45 78.51 527,643 -0.22(-0.28%)
Jun 28, 2018 79.15 79.49 77.51 78.73 817,372 -0.88(-1.10%)
Jun 27, 2018 81.03 81.32 79.47 79.61 402,219 -1.51(-1.86%)
Jun 26, 2018 80.65 81.32 79.68 81.12 547,826 +0.40(+0.50%)
Jun 25, 2018 83.28 83.28 79.82 80.72 576,509 -3.02(-3.61%)
Jun 22, 2018 83.02 84.08 82.92 83.74 811,572 +1.26(+1.53%)
Jun 21, 2018 83.09 83.14 81.72 82.47 488,015 -1.14(-1.36%)
Jun 20, 2018 83.18 83.73 81.99 83.61 348,460 +1.14(+1.38%)
Jun 19, 2018 82.96 82.96 81.27 82.47 558,254 -2.27(-2.68%)
Jun 18, 2018 83.44 85.04 83.41 84.74 437,791 +0.44(+0.52%)
Jun 15, 2018 86.18 83.72 84.30 893,350 -1.87(-2.18%)
Jun 14, 2018 85.99 86.42 85.07 86.18 392,136 +1.18(+1.39%)
Jun 13, 2018 85.60 85.69 84.59 84.99 554,521 -0.25(-0.29%)
Jun 12, 2018 86.07 86.13 84.98 85.25 247,174 -0.43(-0.50%)
Jun 11, 2018 85.91 86.01 84.73 85.68 309,775 -0.06(-0.07%)
Jun 08, 2018 85.86 86.37 85.45 85.74 369,666 -0.17(-0.20%)
Jun 07, 2018 86.50 86.73 85.17 85.91 635,718 -0.69(-0.80%)
Jun 06, 2018 86.61 85.23 86.60 342,320 +1.09(+1.27%)
Jun 05, 2018 85.11 85.74 84.76 85.51 337,771 +0.40(+0.47%)
Jun 04, 2018 84.53 85.74 84.46 85.11 482,952 +0.58(+0.69%)
Jun 01, 2018 85.07 85.41 84.43 84.53 693,097 +0.61(+0.73%)
May 31, 2018 85.82 87.36 83.88 83.92 856,998 -0.79(-0.93%)
May 30, 2018 83.86 85.28 83.66 84.71 425,602 +1.62(+1.95%)
May 29, 2018 82.44 83.75 82.39 83.08 474,733 -0.23(-0.28%)
May 25, 2018 83.32 83.32 83.32 0 -1.01(-1.20%)
May 24, 2018 83.83 84.70 83.67 84.33 597,042 +0.48(+0.57%)
May 23, 2018 83.65 84.08 82.77 83.86 458,849 -0.70(-0.82%)
May 22, 2018 84.65 85.98 84.40 84.55 359,991 +0.34(+0.40%)
May 21, 2018 86.04 86.04 83.88 84.21 399,263 -1.56(-1.82%)
May 18, 2018 84.97 85.80 84.80 85.77 649,543 +0.67(+0.79%)
May 17, 2018 83.58 85.23 82.83 85.10 911,272 +1.56(+1.87%)
May 16, 2018 82.70 84.02 82.70 83.54 745,474 +0.89(+1.08%)
May 15, 2018 81.29 82.96 80.83 82.65 540,592 +0.72(+0.88%)
May 14, 2018 82.12 82.46 81.62 81.93 467,203 -0.05(-0.07%)
May 11, 2018 82.49 82.92 81.93 81.98 268,720 -0.16(-0.20%)
May 10, 2018 81.44 82.94 81.22 82.14 565,561 +0.93(+1.14%)
May 09, 2018 82.12 82.44 81.09 81.21 391,691 -0.62(-0.76%)
May 08, 2018 81.23 82.18 81.23 81.84 653,295 +0.24(+0.30%)
May 07, 2018 80.64 81.88 80.43 81.60 480,517 +1.43(+1.78%)
May 04, 2018 78.77 80.82 78.35 80.17 590,086 +1.21(+1.54%)
May 03, 2018 78.00 79.44 77.78 78.96 652,379 +1.08(+1.39%)
May 02, 2018 78.44 79.33 77.69 77.88 576,093 -0.08(-0.10%)
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.