Skip to main content

Reliance Inc (NY: RS )

278.24 -2.37 (-0.84%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 75.46 76.66 75.46 76.02 372,732 +0.15(+0.20%)
Sep 27, 2018 75.81 76.56 75.58 75.86 509,819 +0.24(+0.32%)
Sep 26, 2018 76.81 77.09 75.56 75.62 679,007 -1.57(-2.03%)
Sep 25, 2018 76.79 77.24 76.30 77.19 367,991 +0.94(+1.24%)
Sep 24, 2018 76.75 77.76 76.13 76.25 332,354 -0.66(-0.86%)
Sep 21, 2018 78.30 78.35 76.51 76.91 850,261 -1.33(-1.70%)
Sep 20, 2018 79.33 79.33 78.06 78.23 444,837 +0.04(+0.06%)
Sep 19, 2018 77.41 78.54 77.38 78.19 457,560 +1.34(+1.74%)
Sep 18, 2018 76.60 77.25 76.09 76.85 624,841 +0.92(+1.21%)
Sep 17, 2018 76.17 77.13 75.87 75.94 353,697 -0.24(-0.32%)
Sep 14, 2018 76.68 76.71 75.61 76.18 728,635 -0.27(-0.35%)
Sep 13, 2018 77.60 77.60 76.08 76.44 359,931 -0.47(-0.61%)
Sep 12, 2018 76.32 77.48 76.11 76.92 510,414 +0.81(+1.07%)
Sep 11, 2018 75.02 76.51 74.08 76.10 529,210 +0.38(+0.51%)
Sep 10, 2018 76.11 76.55 75.55 75.72 642,862 -0.28(-0.36%)
Sep 07, 2018 76.54 77.28 74.94 76.00 1,426,415 -2.66(-3.38%)
Sep 06, 2018 78.63 79.41 77.90 78.65 394,995 +0.20(+0.25%)
Sep 05, 2018 77.45 78.97 77.32 78.46 459,809 +0.86(+1.11%)
Sep 04, 2018 77.54 78.65 76.93 77.59 379,035 -0.74(-0.94%)
Aug 31, 2018 78.33 78.33 78.33 0 +0.18(+0.23%)
Aug 30, 2018 79.01 79.01 77.65 78.15 468,025 -1.20(-1.52%)
Aug 29, 2018 79.02 80.00 78.30 79.36 407,277 +0.21(+0.27%)
Aug 28, 2018 79.70 80.12 78.76 79.14 418,404 +0.04(+0.05%)
Aug 27, 2018 78.56 79.76 78.09 79.11 387,147 +0.78(+0.99%)
Aug 24, 2018 78.88 78.88 77.92 78.33 499,295 +0.81(+1.05%)
Aug 23, 2018 79.44 79.44 77.40 77.52 551,060 -2.20(-2.76%)
Aug 22, 2018 80.79 81.11 79.46 79.72 448,304 -1.15(-1.42%)
Aug 21, 2018 79.79 81.91 79.79 80.87 645,949 +1.30(+1.64%)
Aug 20, 2018 79.39 80.13 79.29 79.57 349,204 +0.62(+0.79%)
Aug 17, 2018 77.81 79.31 77.03 78.95 545,747 +1.06(+1.36%)
Aug 16, 2018 76.91 78.16 76.61 77.89 579,367 +1.75(+2.29%)
Aug 15, 2018 76.66 76.74 74.97 76.14 516,384 -1.57(-2.02%)
Aug 14, 2018 78.00 78.35 77.50 77.71 584,964 -0.10(-0.13%)
Aug 13, 2018 78.67 78.75 77.15 77.81 718,035 -0.65(-0.82%)
Aug 10, 2018 78.48 79.19 77.16 78.45 416,107 -1.22(-1.53%)
Aug 09, 2018 80.16 80.22 79.44 79.68 462,039 -0.47(-0.59%)
Aug 08, 2018 80.38 80.87 79.59 80.14 648,616 -0.23(-0.29%)
Aug 07, 2018 80.82 82.09 80.33 80.38 496,125 +0.50(+0.62%)
Aug 06, 2018 79.00 79.99 78.23 79.88 897,195 +0.54(+0.68%)
Aug 03, 2018 79.16 79.91 78.65 79.34 618,913 -0.29(-0.37%)
Aug 02, 2018 78.73 80.09 78.34 79.63 749,403 -0.12(-0.16%)
Aug 01, 2018 80.01 80.29 79.37 79.76 750,617 -0.17(-0.21%)
Jul 31, 2018 80.48 80.72 79.42 79.92 805,474 -0.57(-0.70%)
Jul 30, 2018 80.80 81.45 80.48 80.49 445,312 +0.11(+0.13%)
Jul 27, 2018 82.09 82.26 80.09 80.38 630,876 -1.23(-1.51%)
Jul 26, 2018 82.64 83.29 79.39 81.62 1,177,546 +0.16(+0.20%)
Jul 25, 2018 82.07 83.33 80.67 81.46 542,765 -0.68(-0.83%)
Jul 24, 2018 82.45 83.42 81.83 82.14 766,649 +0.98(+1.21%)
Jul 23, 2018 80.67 80.62 81.16 433,761 +0.49(+0.60%)
Jul 20, 2018 80.59 81.10 80.03 80.67 485,443 -0.02(-0.02%)
Jul 19, 2018 81.39 81.42 80.34 80.69 455,372 -1.29(-1.58%)
Jul 18, 2018 80.54 82.05 80.44 81.98 460,130 +1.59(+1.97%)
Jul 17, 2018 79.63 80.58 79.42 80.39 285,404 +0.73(+0.91%)
Jul 16, 2018 79.89 80.62 79.41 79.67 457,142 -0.07(-0.09%)
Jul 13, 2018 79.34 80.36 78.98 79.74 368,577 +0.40(+0.50%)
Jul 12, 2018 80.08 81.08 78.98 79.34 366,178 -0.07(-0.09%)
Jul 11, 2018 79.75 80.11 78.72 79.41 367,418 -1.36(-1.69%)
Jul 10, 2018 81.01 82.04 80.07 80.77 546,844 +0.98(+1.23%)
Jul 09, 2018 79.06 79.89 78.35 79.79 465,578 +1.53(+1.96%)
Jul 06, 2018 77.83 78.74 76.90 78.26 364,850 +0.33(+0.42%)
Jul 05, 2018 78.02 78.24 77.17 77.93 561,092 +0.86(+1.12%)
Jul 03, 2018 77.07 77.07 77.07 0 -0.57(-0.73%)
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.