Skip to main content

Reliance Inc (NY: RS )

276.44 -4.17 (-1.49%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 108.76 108.98 107.90 108.27 131,419 -0.91(-0.83%)
Nov 27, 2019 109.48 109.53 108.19 109.18 480,562 -0.17(-0.16%)
Nov 26, 2019 107.54 109.50 106.93 109.35 511,671 +2.11(+1.97%)
Nov 25, 2019 107.24 108.75 106.33 107.24 753,376 +0.43(+0.40%)
Nov 22, 2019 107.52 107.58 106.66 106.81 438,063 +0.10(+0.09%)
Nov 21, 2019 107.17 107.95 106.69 106.71 746,349 -0.85(-0.79%)
Nov 20, 2019 105.72 108.63 105.18 107.56 838,830 +1.28(+1.20%)
Nov 19, 2019 106.96 106.96 104.94 106.28 905,892 -0.57(-0.53%)
Nov 18, 2019 103.73 106.93 103.42 106.85 870,095 +3.00(+2.89%)
Nov 15, 2019 104.46 105.28 103.51 103.85 654,806 +0.21(+0.20%)
Nov 14, 2019 104.29 105.23 103.37 103.64 972,903 -1.21(-1.16%)
Nov 13, 2019 105.38 106.22 104.65 104.85 516,548 -0.83(-0.79%)
Nov 12, 2019 106.42 106.66 105.36 105.69 507,675 -0.73(-0.69%)
Nov 11, 2019 106.68 106.74 106.01 106.42 333,124 -0.75(-0.70%)
Nov 08, 2019 106.88 108.30 106.80 107.16 408,637 -0.09(-0.09%)
Nov 07, 2019 108.33 108.76 107.14 107.26 623,817 +0.22(+0.21%)
Nov 06, 2019 107.71 108.26 106.83 107.04 771,856 -1.25(-1.16%)
Nov 05, 2019 109.14 110.04 108.23 108.29 632,124 -0.03(-0.02%)
Nov 04, 2019 108.22 108.73 107.53 108.31 432,093 +0.85(+0.79%)
Nov 01, 2019 107.11 108.77 107.11 107.47 468,202 +1.49(+1.41%)
Oct 31, 2019 107.02 107.41 105.69 105.98 744,653 -1.84(-1.70%)
Oct 30, 2019 107.89 108.59 107.26 107.81 567,541 -1.53(-1.40%)
Oct 29, 2019 107.86 110.37 107.86 109.35 509,388 +1.47(+1.36%)
Oct 28, 2019 106.04 108.45 106.03 107.88 664,330 +1.89(+1.78%)
Oct 25, 2019 103.43 107.14 103.01 105.99 974,291 +2.93(+2.85%)
Oct 24, 2019 96.47 103.10 95.89 103.05 2,008,976 +12.43(+13.72%)
Oct 23, 2019 91.01 91.03 89.79 90.62 551,174 -0.38(-0.42%)
Oct 22, 2019 90.67 91.50 90.18 91.01 494,453 +0.58(+0.65%)
Oct 21, 2019 91.57 92.16 90.39 90.42 344,166 -0.31(-0.34%)
Oct 18, 2019 91.33 91.48 90.39 90.73 339,874 -0.55(-0.60%)
Oct 17, 2019 91.71 92.33 90.52 91.28 494,886 +0.58(+0.63%)
Oct 16, 2019 91.24 91.85 90.11 90.71 419,037 -1.37(-1.49%)
Oct 15, 2019 90.99 93.13 90.23 92.08 421,835 +0.86(+0.94%)
Oct 14, 2019 91.70 92.00 90.37 91.22 321,454 -1.61(-1.73%)
Oct 11, 2019 92.71 93.96 92.70 92.83 408,199 +1.49(+1.63%)
Oct 10, 2019 90.38 91.70 89.62 91.34 482,598 +1.80(+2.01%)
Oct 09, 2019 90.53 90.53 88.35 89.54 478,288 -0.13(-0.14%)
Oct 08, 2019 89.48 90.59 88.87 89.67 452,364 -0.49(-0.55%)
Oct 07, 2019 90.72 90.98 89.59 90.16 372,405 -0.71(-0.78%)
Oct 04, 2019 89.91 90.96 89.62 90.87 353,561 +1.31(+1.46%)
Oct 03, 2019 88.33 89.58 87.12 89.57 516,201 +0.89(+1.00%)
Oct 02, 2019 89.51 89.95 88.16 88.68 341,779 -1.87(-2.07%)
Oct 01, 2019 91.64 93.15 90.33 90.55 404,795 -0.47(-0.51%)
Sep 30, 2019 90.10 91.25 90.01 91.02 311,377 +0.70(+0.78%)
Sep 27, 2019 90.69 91.16 89.93 90.31 524,264 +0.09(+0.10%)
Sep 26, 2019 91.13 91.13 89.12 90.22 476,002 -1.29(-1.41%)
Sep 25, 2019 89.55 91.75 89.55 91.51 813,193 +1.69(+1.88%)
Sep 24, 2019 92.19 92.41 89.32 89.82 1,084,244 -2.67(-2.88%)
Sep 23, 2019 91.20 93.43 90.62 92.49 380,090 +0.73(+0.80%)
Sep 20, 2019 94.47 94.55 91.65 91.76 1,300,259 -2.79(-2.96%)
Sep 19, 2019 93.83 95.62 93.50 94.55 555,248 +0.35(+0.37%)
Sep 18, 2019 93.79 94.34 93.23 94.20 318,980 -0.16(-0.17%)
Sep 17, 2019 92.64 94.61 92.23 94.37 565,397 +0.70(+0.75%)
Sep 16, 2019 93.46 94.73 92.44 93.67 509,681 -0.77(-0.81%)
Sep 13, 2019 95.87 95.87 94.40 94.43 308,558 -0.31(-0.33%)
Sep 12, 2019 94.58 95.30 93.78 94.74 393,031 +0.37(+0.39%)
Sep 11, 2019 94.52 94.52 92.95 94.38 418,708 +0.27(+0.29%)
Sep 10, 2019 91.63 94.16 90.71 94.10 469,057 +2.43(+2.65%)
Sep 09, 2019 92.10 92.36 91.15 91.67 497,152 +0.27(+0.30%)
Sep 06, 2019 92.82 93.10 91.31 91.40 674,382 -0.08(-0.09%)
Sep 05, 2019 91.61 93.32 91.15 91.48 677,289 +0.96(+1.06%)
Sep 04, 2019 89.46 90.54 89.28 90.52 568,102 +2.29(+2.60%)
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.