Skip to main content

Reliance Inc (NY: RS )

334.00 -2.90 (-0.86%)
Streaming Delayed Price Updated: 1:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 43.32 43.32 42.53 42.90 532,143 -0.47(-1.07%)
Oct 26, 2012 43.36 43.37 43.37 43.37 617,687 +0.13(+0.29%)
Oct 25, 2012 41.99 43.31 41.70 43.24 1,091,925 +2.10(+5.10%)
Oct 24, 2012 41.87 41.87 41.06 41.14 666,441 -0.35(-0.84%)
Oct 23, 2012 41.29 41.76 40.88 41.49 567,675 -0.13(-0.30%)
Oct 19, 2012 41.66 41.90 41.40 41.62 467,062 -0.19(-0.45%)
Oct 18, 2012 41.78 42.23 41.53 41.81 883,369 -0.28(-0.66%)
Oct 17, 2012 42.07 42.97 41.44 42.08 1,682,789 +0.25(+0.60%)
Oct 16, 2012 40.86 41.95 40.76 41.83 731,061 +1.28(+3.15%)
Oct 15, 2012 39.87 40.58 39.45 40.55 364,289 +0.81(+2.03%)
Oct 12, 2012 39.99 40.23 39.26 39.75 609,001 -0.23(-0.57%)
Oct 11, 2012 39.84 40.19 39.61 39.98 945,543 +0.40(+1.02%)
Oct 10, 2012 40.15 40.22 39.31 39.57 806,740 -0.63(-1.57%)
Oct 09, 2012 40.80 41.52 40.08 40.20 829,845 -0.54(-1.32%)
Oct 08, 2012 40.39 41.14 40.35 40.74 554,215 -0.16(-0.39%)
Oct 05, 2012 41.58 41.65 40.73 40.90 446,175 -0.27(-0.65%)
Oct 04, 2012 40.63 41.39 40.56 41.17 393,354 +0.82(+2.04%)
Oct 03, 2012 40.77 40.93 40.16 40.35 409,297 -0.39(-0.95%)
Oct 02, 2012 40.99 41.18 40.41 40.73 472,231 +0.04(+0.10%)
Oct 01, 2012 41.66 41.83 40.48 40.69 927,506 -0.64(-1.55%)
Sep 28, 2012 41.58 41.58 40.69 41.33 520,186 -0.56(-1.34%)
Sep 27, 2012 41.43 41.92 40.82 41.89 562,038 +0.82(+2.00%)
Sep 26, 2012 40.70 41.48 40.07 41.07 572,904 +0.36(+0.89%)
Sep 25, 2012 42.57 42.57 40.69 40.71 755,605 -1.47(-3.48%)
Sep 24, 2012 42.26 42.62 41.91 42.18 447,317 -0.38(-0.89%)
Sep 21, 2012 43.54 43.65 42.47 42.56 873,162 -0.41(-0.96%)
Sep 20, 2012 42.49 43.08 41.88 42.97 464,277 -0.09(-0.20%)
Sep 19, 2012 43.05 43.48 42.73 43.05 483,272 -0.02(-0.04%)
Sep 18, 2012 42.82 43.38 41.98 43.07 765,824 -0.35(-0.80%)
Sep 17, 2012 44.89 44.89 43.22 43.42 858,020 -2.11(-4.63%)
Sep 14, 2012 45.55 46.43 45.19 45.53 793,298 +0.42(+0.93%)
Sep 13, 2012 44.19 45.72 43.75 45.11 569,481 +0.93(+2.11%)
Sep 12, 2012 44.22 44.35 43.22 44.18 532,281 +0.17(+0.38%)
Sep 11, 2012 43.34 44.20 43.28 44.01 545,433 +0.78(+1.81%)
Sep 10, 2012 43.00 43.80 42.99 43.23 562,840 +0.21(+0.48%)
Sep 07, 2012 41.95 43.05 41.60 43.02 403,221 +1.69(+4.09%)
Sep 06, 2012 41.05 41.85 40.96 41.33 490,223 +0.73(+1.81%)
Sep 05, 2012 40.80 41.04 40.48 40.60 365,471 -0.21(-0.50%)
Sep 04, 2012 40.61 41.03 39.94 40.80 605,091 +0.20(+0.49%)
Aug 31, 2012 40.64 40.79 40.09 40.61 367,705 +0.39(+0.98%)
Aug 30, 2012 40.74 40.76 39.73 40.21 404,118 -0.82(-2.00%)
Aug 29, 2012 41.29 41.38 40.73 41.03 404,782 -0.30(-0.73%)
Aug 27, 2012 41.69 41.77 40.97 41.33 376,035 -0.02(-0.06%)
Aug 24, 2012 41.39 41.59 40.98 41.36 298,097 -0.21(-0.49%)
Aug 23, 2012 42.21 42.21 41.35 41.56 623,427 -0.63(-1.50%)
Aug 22, 2012 42.00 42.34 41.56 42.19 356,689 -0.02(-0.04%)
Aug 21, 2012 42.30 43.00 41.98 42.21 341,130 +0.04(+0.09%)
Aug 20, 2012 41.65 42.18 41.52 42.17 346,245 +0.36(+0.87%)
Aug 17, 2012 41.80 42.08 41.59 41.81 342,404 +0.08(+0.19%)
Aug 16, 2012 41.24 41.97 41.06 41.73 217,272 +0.54(+1.30%)
Aug 15, 2012 40.98 41.33 40.73 41.19 418,907 +0.06(+0.13%)
Aug 14, 2012 41.80 41.98 40.96 41.14 352,815 -0.35(-0.85%)
Aug 13, 2012 41.80 41.91 40.86 41.49 383,451 -0.53(-1.25%)
Aug 10, 2012 41.45 42.09 41.24 42.02 269,215 +0.32(+0.77%)
Aug 09, 2012 41.36 42.14 41.17 41.69 363,215 +0.21(+0.51%)
Aug 08, 2012 41.36 42.28 41.36 41.48 382,151 -0.09(-0.23%)
Aug 07, 2012 41.51 42.10 41.41 41.58 507,040 +0.30(+0.72%)
Aug 06, 2012 40.75 41.78 40.75 41.28 428,145 +0.80(+1.98%)
Aug 03, 2012 40.21 40.96 39.92 40.48 460,311 +1.16(+2.96%)
Aug 02, 2012 39.80 40.53 38.68 39.31 669,781 -0.85(-2.11%)
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.