Skip to main content

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 95.43 96.94 94.80 95.41 416,790 -0.08(-0.09%)
Sep 29, 2020 97.09 97.66 95.46 95.50 233,363 -2.00(-2.05%)
Sep 28, 2020 97.96 99.04 96.84 97.50 200,040 +1.54(+1.61%)
Sep 25, 2020 94.45 96.30 93.93 95.95 159,992 +0.67(+0.71%)
Sep 24, 2020 94.05 96.91 93.49 95.28 277,368 +1.08(+1.14%)
Sep 23, 2020 94.04 96.14 93.93 94.21 337,550 -0.04(-0.04%)
Sep 22, 2020 94.77 95.84 93.49 94.24 339,149 -0.43(-0.45%)
Sep 21, 2020 97.57 97.74 93.50 94.67 320,380 -5.00(-5.02%)
Sep 18, 2020 101.12 102.09 98.91 99.68 775,256 -0.82(-0.82%)
Sep 17, 2020 98.54 101.31 97.16 100.50 290,056 +1.00(+1.01%)
Sep 16, 2020 99.70 100.89 99.08 99.50 551,199 +0.04(+0.04%)
Sep 15, 2020 99.88 100.80 99.27 99.46 200,838 +0.28(+0.28%)
Sep 14, 2020 98.91 99.25 97.84 99.18 332,299 +1.00(+1.02%)
Sep 11, 2020 97.56 98.88 96.49 98.18 539,118 +0.79(+0.81%)
Sep 10, 2020 99.54 99.56 97.34 97.39 297,764 -1.53(-1.55%)
Sep 09, 2020 97.71 100.66 97.57 98.93 337,509 +1.80(+1.86%)
Sep 08, 2020 99.41 99.61 97.10 97.12 302,722 -3.81(-3.78%)
Sep 04, 2020 101.68 102.34 99.73 100.94 441,689 +0.92(+0.92%)
Sep 03, 2020 101.58 103.38 99.60 100.02 350,650 -2.12(-2.08%)
Sep 02, 2020 99.82 102.33 98.95 102.14 351,214 +2.09(+2.08%)
Sep 01, 2020 98.24 100.19 97.75 100.06 296,116 +2.00(+2.04%)
Aug 31, 2020 99.80 100.02 97.99 98.06 476,651 -1.31(-1.32%)
Aug 28, 2020 99.03 99.73 98.25 99.37 285,226 +0.68(+0.69%)
Aug 27, 2020 99.02 99.40 98.24 98.68 296,209 +0.26(+0.27%)
Aug 26, 2020 97.80 98.68 97.38 98.42 267,715 +0.38(+0.39%)
Aug 25, 2020 98.80 99.45 97.14 98.04 230,939 -0.88(-0.89%)
Aug 24, 2020 97.74 99.02 96.98 98.92 263,534 +2.15(+2.22%)
Aug 21, 2020 97.59 98.20 96.52 96.77 584,356 -1.68(-1.71%)
Aug 20, 2020 96.76 99.32 96.50 98.45 578,005 +0.58(+0.59%)
Aug 19, 2020 98.84 100.06 97.74 97.87 254,112 -1.40(-1.41%)
Aug 18, 2020 100.03 100.86 99.11 99.27 244,727 -0.44(-0.44%)
Aug 17, 2020 99.60 100.89 99.25 99.71 1,184,304 +0.30(+0.30%)
Aug 14, 2020 98.34 100.52 98.17 99.41 299,129 +0.62(+0.62%)
Aug 13, 2020 99.25 99.66 98.33 98.80 201,916 -1.08(-1.08%)
Aug 12, 2020 100.53 100.62 98.97 99.88 279,643 +0.39(+0.39%)
Aug 11, 2020 100.16 101.73 99.07 99.49 505,529 +0.35(+0.36%)
Aug 10, 2020 97.40 99.39 97.31 99.13 287,111 +2.32(+2.40%)
Aug 07, 2020 94.46 96.96 93.50 96.81 288,509 +1.71(+1.80%)
Aug 06, 2020 95.11 95.69 94.74 95.10 364,196 -0.46(-0.48%)
Aug 05, 2020 96.55 97.40 95.39 95.55 202,853 +0.67(+0.71%)
Aug 04, 2020 96.07 96.25 93.90 94.88 264,208 +0.91(+0.97%)
Aug 03, 2020 92.24 94.66 91.45 93.97 503,484 +2.63(+2.88%)
Jul 31, 2020 92.52 92.52 90.46 91.34 371,340 -1.21(-1.31%)
Jul 30, 2020 93.00 93.63 91.81 92.55 304,432 -2.05(-2.16%)
Jul 29, 2020 93.88 94.78 93.04 94.60 250,184 +1.40(+1.51%)
Jul 28, 2020 95.34 95.34 93.03 93.19 270,184 -2.98(-3.10%)
Jul 27, 2020 95.14 96.28 93.99 96.18 444,031 +0.94(+0.99%)
Jul 24, 2020 93.66 95.25 92.11 95.24 619,187 +1.52(+1.62%)
Jul 23, 2020 94.36 99.52 93.18 93.72 817,988 +4.02(+4.48%)
Jul 22, 2020 87.93 89.86 87.82 89.71 336,793 +1.05(+1.18%)
Jul 21, 2020 87.59 89.69 87.59 88.66 405,861 +1.39(+1.59%)
Jul 20, 2020 87.38 87.89 87.02 87.27 273,633 -0.25(-0.29%)
Jul 17, 2020 88.08 88.45 87.24 87.52 249,353 -0.38(-0.43%)
Jul 16, 2020 87.94 88.36 87.40 87.90 237,227 -0.50(-0.57%)
Jul 15, 2020 88.92 89.09 87.21 88.41 305,534 +1.12(+1.29%)
Jul 14, 2020 84.34 87.29 83.67 87.28 650,033 +2.46(+2.90%)
Jul 13, 2020 87.39 87.39 84.72 84.82 426,212 -1.13(-1.32%)
Jul 10, 2020 83.56 86.03 83.56 85.95 267,640 +2.40(+2.87%)
Jul 09, 2020 86.32 86.49 83.09 83.55 467,244 -2.06(-2.41%)
Jul 08, 2020 87.68 87.82 85.32 85.62 401,303 -1.64(-1.88%)
Jul 07, 2020 87.20 88.53 86.48 87.25 420,332 -1.21(-1.37%)
Jul 06, 2020 89.54 89.58 86.87 88.46 300,187 +0.75(+0.86%)
Jul 02, 2020 88.35 89.26 86.77 87.71 351,439 +1.28(+1.48%)
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.