Skip to main content

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 79.01 79.28 76.92 77.49 674,123 -1.02(-1.30%)
Apr 27, 2018 81.80 81.97 78.25 78.51 931,844 -3.48(-4.25%)
Apr 26, 2018 81.53 82.61 80.33 81.99 1,118,601 +3.73(+4.76%)
Apr 25, 2018 76.88 79.05 76.39 78.26 630,141 +0.97(+1.25%)
Apr 24, 2018 78.67 79.50 76.37 77.29 786,505 -0.56(-0.72%)
Apr 23, 2018 78.72 78.78 77.32 77.86 325,432 -1.16(-1.47%)
Apr 20, 2018 79.76 79.86 78.13 79.02 486,431 -0.50(-0.63%)
Apr 19, 2018 78.63 79.75 77.71 79.52 553,826 +0.71(+0.91%)
Apr 18, 2018 78.93 79.89 78.70 78.81 665,105 +0.67(+0.86%)
Apr 17, 2018 77.81 78.52 77.48 78.14 609,339 +1.00(+1.29%)
Apr 16, 2018 76.93 77.41 76.08 77.15 313,962 +0.80(+1.05%)
Apr 13, 2018 77.35 77.75 75.70 76.34 332,315 -0.22(-0.29%)
Apr 12, 2018 75.42 76.85 74.86 76.56 582,525 +1.89(+2.54%)
Apr 11, 2018 75.93 76.04 74.32 74.67 425,732 -1.52(-2.00%)
Apr 10, 2018 75.44 76.63 74.84 76.19 482,166 +2.56(+3.48%)
Apr 09, 2018 73.75 74.99 73.33 73.63 506,446 +0.45(+0.61%)
Apr 06, 2018 75.56 76.11 72.62 73.18 639,995 -3.12(-4.09%)
Apr 05, 2018 75.21 76.88 75.14 76.30 349,260 +1.80(+2.41%)
Apr 04, 2018 73.54 74.63 72.94 74.50 511,472 -0.42(-0.56%)
Apr 03, 2018 74.03 75.35 74.03 74.92 480,653 +1.47(+2.00%)
Apr 02, 2018 74.92 75.89 73.11 73.45 449,901 -2.12(-2.80%)
Mar 29, 2018 75.57 75.57 75.57 0 +2.30(+3.14%)
Mar 28, 2018 74.17 74.31 72.90 73.27 703,366 -1.00(-1.34%)
Mar 27, 2018 75.38 75.38 73.88 74.26 685,895 -0.56(-0.75%)
Mar 26, 2018 74.25 75.07 73.15 74.83 783,092 +2.04(+2.80%)
Mar 23, 2018 74.04 74.79 72.79 72.79 800,084 -0.97(-1.31%)
Mar 22, 2018 77.95 78.02 73.69 73.76 1,145,280 -5.22(-6.61%)
Mar 21, 2018 77.56 79.73 77.49 78.98 407,588 +1.82(+2.35%)
Mar 20, 2018 78.38 78.52 76.88 77.16 834,188 -1.18(-1.51%)
Mar 19, 2018 79.81 79.81 77.70 78.34 369,974 -1.65(-2.06%)
Mar 16, 2018 79.46 81.40 78.34 79.99 902,359 +0.78(+0.98%)
Mar 15, 2018 80.27 80.51 79.14 79.22 552,436 -0.69(-0.86%)
Mar 14, 2018 82.70 82.70 79.72 79.90 660,450 -1.87(-2.28%)
Mar 13, 2018 82.46 83.34 81.73 81.77 636,660 -0.50(-0.61%)
Mar 12, 2018 81.22 82.52 81.22 82.27 532,892 +1.09(+1.34%)
Mar 09, 2018 81.57 81.96 80.45 81.18 551,960 +0.49(+0.61%)
Mar 08, 2018 82.72 82.87 79.84 80.69 565,336 -1.97(-2.39%)
Mar 07, 2018 83.16 80.57 82.66 855,894 +1.30(+1.59%)
Mar 06, 2018 81.95 82.27 80.81 81.37 663,443 -0.29(-0.35%)
Mar 05, 2018 80.66 82.26 80.63 81.66 406,654 +0.31(+0.38%)
Mar 02, 2018 81.48 81.87 79.79 81.35 673,397 -0.71(-0.87%)
Mar 01, 2018 79.72 82.47 79.59 82.06 1,566,536 +3.02(+3.83%)
Feb 28, 2018 81.72 82.12 79.00 79.04 463,517 -2.32(-2.86%)
Feb 27, 2018 81.60 81.88 81.05 81.36 629,625 -0.44(-0.54%)
Feb 26, 2018 81.76 82.12 80.52 81.80 525,955 +0.90(+1.12%)
Feb 23, 2018 80.45 80.94 79.61 80.89 242,400 +0.81(+1.01%)
Feb 22, 2018 80.09 444,423 -0.29(-0.36%)
Feb 21, 2018 81.33 81.79 80.37 80.38 522,004 -0.89(-1.10%)
Feb 20, 2018 82.04 84.12 80.85 81.27 849,313 -1.62(-1.96%)
Feb 16, 2018 82.89 82.89 82.89 0 +2.72(+3.39%)
Feb 15, 2018 82.59 83.09 78.47 80.18 1,322,774 +2.52(+3.25%)
Feb 14, 2018 74.93 77.93 74.75 77.65 511,535 +2.01(+2.65%)
Feb 13, 2018 74.53 75.90 74.39 75.64 482,347 +0.98(+1.31%)
Feb 12, 2018 73.46 75.28 72.79 74.66 574,214 +1.93(+2.65%)
Feb 09, 2018 72.09 73.07 70.42 72.73 522,785 +1.77(+2.50%)
Feb 08, 2018 74.00 74.05 70.95 70.96 339,747 -2.95(-3.98%)
Feb 07, 2018 73.69 74.93 73.69 73.91 439,347 +0.75(+1.02%)
Feb 06, 2018 73.78 69.98 73.16 823,266 +0.33(+0.45%)
Feb 05, 2018 74.05 75.46 71.88 72.83 391,804 -1.70(-2.28%)
Feb 02, 2018 75.78 75.78 74.38 74.53 296,629 -1.89(-2.48%)
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.