Skip to main content

Reliance Inc (NY: RS )

334.05 -2.85 (-0.85%)
Streaming Delayed Price Updated: 1:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 87.38 87.95 83.48 83.76 922,297 -5.01(-5.65%)
Apr 29, 2020 85.27 90.03 85.27 88.77 434,890 +5.12(+6.13%)
Apr 28, 2020 85.21 86.02 82.48 83.65 473,591 -0.71(-0.84%)
Apr 27, 2020 82.04 85.24 80.79 84.36 394,860 +2.90(+3.56%)
Apr 24, 2020 83.20 83.20 80.13 81.46 558,799 +1.13(+1.41%)
Apr 23, 2020 79.60 84.59 79.49 80.33 572,751 +1.94(+2.48%)
Apr 22, 2020 79.74 80.41 77.28 78.38 560,055 +0.32(+0.41%)
Apr 21, 2020 77.28 79.21 76.54 78.07 393,371 -1.45(-1.82%)
Apr 20, 2020 79.91 82.11 79.18 79.52 423,433 -2.83(-3.44%)
Apr 17, 2020 79.77 82.72 79.77 82.35 482,224 +5.02(+6.49%)
Apr 16, 2020 77.77 78.22 74.86 77.33 1,073,862 -0.21(-0.27%)
Apr 15, 2020 79.55 80.23 76.78 77.53 622,335 -5.42(-6.54%)
Apr 14, 2020 83.62 85.00 81.69 82.96 324,792 +1.42(+1.74%)
Apr 13, 2020 83.48 84.15 81.18 81.54 367,120 -2.47(-2.94%)
Apr 09, 2020 84.15 86.58 83.22 84.00 436,344 +1.99(+2.43%)
Apr 08, 2020 80.68 83.86 78.82 82.01 371,233 +2.37(+2.97%)
Apr 07, 2020 81.56 83.14 79.62 79.65 410,362 +0.80(+1.02%)
Apr 06, 2020 78.30 79.54 77.71 78.84 1,179,191 +4.26(+5.72%)
Apr 03, 2020 76.80 78.46 73.14 74.58 452,814 -3.53(-4.51%)
Apr 02, 2020 78.10 79.79 74.81 78.10 547,687 +0.37(+0.48%)
Apr 01, 2020 78.52 80.55 76.33 77.73 676,444 -4.17(-5.09%)
Mar 31, 2020 83.31 85.35 80.92 81.90 702,357 -1.01(-1.22%)
Mar 30, 2020 78.44 83.46 76.45 82.91 621,769 +4.91(+6.29%)
Mar 27, 2020 82.53 83.27 77.65 78.00 767,025 -7.61(-8.89%)
Mar 26, 2020 78.82 86.11 78.30 85.61 1,027,324 +7.66(+9.82%)
Mar 25, 2020 77.52 83.73 75.18 77.95 1,099,082 +0.52(+0.68%)
Mar 24, 2020 69.43 77.94 69.06 77.43 927,994 +10.65(+15.95%)
Mar 23, 2020 69.58 70.35 65.99 66.78 936,486 -2.80(-4.02%)
Mar 20, 2020 73.37 75.34 68.81 69.58 1,101,877 -3.66(-4.99%)
Mar 19, 2020 70.26 77.05 68.27 73.23 946,048 +2.19(+3.08%)
Mar 18, 2020 73.18 75.05 70.15 71.04 1,027,818 -6.98(-8.95%)
Mar 17, 2020 76.84 79.80 73.61 78.03 1,094,651 +2.69(+3.57%)
Mar 16, 2020 74.34 81.34 70.62 75.34 1,019,826 -8.74(-10.40%)
Mar 13, 2020 85.43 85.52 79.57 84.08 1,103,053 +3.62(+4.50%)
Mar 12, 2020 83.02 86.33 74.90 80.46 828,400 -8.23(-9.28%)
Mar 11, 2020 89.42 91.13 87.43 88.69 688,171 -3.26(-3.55%)
Mar 10, 2020 90.12 92.25 88.01 91.95 820,443 +4.40(+5.03%)
Mar 09, 2020 92.15 92.15 87.41 87.55 714,793 -7.85(-8.23%)
Mar 06, 2020 94.87 96.90 94.13 95.40 754,316 -2.40(-2.45%)
Mar 05, 2020 98.79 99.31 97.24 97.80 551,442 -3.19(-3.16%)
Mar 04, 2020 99.38 101.19 97.54 100.98 539,735 +3.09(+3.16%)
Mar 03, 2020 98.25 101.66 97.32 97.89 665,513 -0.36(-0.37%)
Mar 02, 2020 95.52 98.37 94.17 98.25 1,248,496 +3.23(+3.40%)
Feb 28, 2020 93.64 95.87 92.33 95.02 1,012,466 -2.04(-2.11%)
Feb 27, 2020 98.82 100.30 96.87 97.06 703,608 -3.84(-3.80%)
Feb 26, 2020 100.54 102.04 100.17 100.90 821,940 +1.08(+1.08%)
Feb 25, 2020 101.31 102.47 99.11 99.82 618,366 -1.20(-1.19%)
Feb 24, 2020 99.50 101.85 99.19 101.02 522,734 -2.04(-1.98%)
Feb 21, 2020 100.76 104.01 100.12 103.06 955,410 +1.44(+1.42%)
Feb 20, 2020 109.17 110.41 98.47 101.62 1,532,695 -7.25(-6.65%)
Feb 19, 2020 108.23 109.41 108.05 108.87 733,899 +1.10(+1.02%)
Feb 18, 2020 107.54 108.60 107.08 107.77 393,488 -0.03(-0.03%)
Feb 14, 2020 108.08 108.36 107.13 107.80 436,420 -0.31(-0.28%)
Feb 13, 2020 108.12 108.90 107.89 108.11 210,285 -0.55(-0.50%)
Feb 12, 2020 110.46 110.53 108.40 108.66 299,276 -0.79(-0.72%)
Feb 11, 2020 108.86 110.62 108.86 109.44 487,371 +1.22(+1.12%)
Feb 10, 2020 107.29 108.84 107.29 108.23 333,698 +0.42(+0.39%)
Feb 07, 2020 109.47 109.80 107.51 107.81 355,251 -2.35(-2.13%)
Feb 06, 2020 111.33 111.50 109.69 110.16 574,948 -0.36(-0.33%)
Feb 05, 2020 109.44 110.85 108.85 110.52 354,132 +2.11(+1.95%)
Feb 04, 2020 109.73 109.73 108.17 108.41 302,359 +0.53(+0.49%)
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.