Skip to main content

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 29.07 29.19 28.20 28.90 1,083,683 -0.11(-0.36%)
Jun 29, 2009 28.53 29.38 28.28 29.01 1,460,712 +0.56(+1.99%)
Jun 26, 2009 29.34 30.01 28.28 28.44 1,845,105 -1.00(-3.40%)
Jun 25, 2009 28.46 29.51 28.42 29.44 1,025,255 +0.80(+2.79%)
Jun 24, 2009 28.82 29.59 28.16 28.64 1,191,403 +0.25(+0.87%)
Jun 23, 2009 28.34 29.01 27.52 28.40 914,257 +0.28(+0.99%)
Jun 22, 2009 29.63 29.63 28.09 28.12 1,151,222 -1.96(-6.51%)
Jun 19, 2009 30.47 31.05 29.94 30.08 1,020,218 -0.04(-0.12%)
Jun 18, 2009 29.60 30.66 28.80 30.11 848,198 +0.43(+1.45%)
Jun 17, 2009 29.80 30.37 28.27 29.68 1,658,752 -0.25(-0.83%)
Jun 16, 2009 30.95 31.98 29.62 29.93 1,731,597 -0.61(-2.00%)
Jun 15, 2009 30.96 30.96 29.93 30.54 1,210,470 -1.44(-4.50%)
Jun 12, 2009 31.82 32.15 31.08 31.98 884,225 -0.47(-1.44%)
Jun 11, 2009 32.19 32.97 31.96 32.45 1,469,095 +0.43(+1.34%)
Jun 10, 2009 32.37 32.37 31.05 32.02 1,920,532 -0.18(-0.56%)
Jun 09, 2009 30.14 32.47 29.98 32.20 2,782,517 +3.12(+10.75%)
Jun 08, 2009 28.61 29.34 28.21 29.07 752,144 -0.98(-3.26%)
Jun 05, 2009 29.80 30.38 28.79 30.05 1,363,593 +0.78(+2.67%)
Jun 04, 2009 28.76 29.67 28.31 29.27 1,589,368 +0.71(+2.48%)
Jun 03, 2009 29.34 29.70 28.07 28.56 1,441,916 -1.59(-5.27%)
Jun 02, 2009 29.08 30.27 29.08 30.15 2,010,660 +0.59(+1.99%)
Jun 01, 2009 29.01 30.22 29.01 29.56 2,418,743 +0.96(+3.37%)
May 29, 2009 28.95 29.02 27.92 28.60 1,330,688 +0.02(+0.05%)
May 28, 2009 28.75 29.24 27.89 28.58 1,441,252 +0.37(+1.31%)
May 27, 2009 27.96 29.33 27.96 28.22 2,011,548 +0.15(+0.53%)
May 26, 2009 26.50 28.31 26.17 28.07 1,199,291 +1.18(+4.38%)
May 22, 2009 27.47 27.77 26.88 26.89 879,799 -0.21(-0.78%)
May 21, 2009 27.83 27.98 26.77 27.10 1,127,063 -1.43(-5.03%)
May 20, 2009 28.23 29.72 28.23 28.53 2,106,986 +0.83(+2.98%)
May 19, 2009 26.99 28.41 26.74 27.71 1,293,683 +0.83(+3.07%)
May 18, 2009 25.25 26.88 25.08 26.88 1,367,264 +2.07(+8.35%)
May 15, 2009 25.27 25.76 24.54 24.81 1,302,736 -0.35(-1.40%)
May 14, 2009 24.81 25.56 23.85 25.16 1,666,486 +0.47(+1.92%)
May 13, 2009 26.57 26.57 24.51 24.69 1,780,142 -2.44(-9.00%)
May 12, 2009 27.61 27.61 25.97 27.13 1,194,844 +0.18(+0.67%)
May 11, 2009 27.49 27.62 26.61 26.95 1,776,828 -1.40(-4.95%)
May 08, 2009 27.56 28.76 27.26 28.35 951,319 +1.05(+3.85%)
May 07, 2009 28.73 28.90 26.76 27.30 1,509,935 -1.10(-3.86%)
May 06, 2009 28.55 28.76 27.41 28.40 1,188,388 +0.46(+1.64%)
May 05, 2009 28.50 28.84 27.21 27.94 2,031,403 -0.81(-2.82%)
May 04, 2009 27.46 28.87 27.46 28.75 1,692,748 +1.51(+5.54%)
May 01, 2009 26.37 28.19 26.17 27.24 1,378,590 +0.79(+2.98%)
Apr 30, 2009 26.12 26.80 25.57 26.45 1,293,342 +0.90(+3.53%)
Apr 29, 2009 24.57 25.81 24.39 25.55 2,140,127 +1.21(+4.97%)
Apr 28, 2009 23.85 24.86 23.29 24.34 2,538,915 -0.96(-3.80%)
Apr 27, 2009 25.90 26.63 24.70 25.30 1,614,147 -1.52(-5.66%)
Apr 24, 2009 24.96 27.30 24.79 26.82 2,622,616 +1.87(+7.49%)
Apr 23, 2009 25.78 25.78 23.35 24.95 5,095,094 -2.47(-9.01%)
Apr 22, 2009 27.80 28.97 27.11 27.42 3,270,023 +0.41(+1.51%)
Apr 21, 2009 26.24 28.23 26.11 27.01 2,584,176 +0.53(+2.00%)
Apr 20, 2009 27.19 27.74 26.11 26.48 2,228,207 -1.34(-4.80%)
Apr 17, 2009 26.92 28.07 26.08 27.82 2,019,949 +1.04(+3.87%)
Apr 16, 2009 25.94 26.98 25.10 26.78 1,539,651 +1.13(+4.39%)
Apr 15, 2009 25.39 25.77 24.60 25.66 1,197,420 +0.30(+1.18%)
Apr 14, 2009 26.20 26.51 24.99 25.36 2,183,437 -1.11(-4.20%)
Apr 13, 2009 25.17 26.78 24.45 26.47 1,690,573 +0.92(+3.62%)
Apr 09, 2009 24.66 25.72 23.88 25.54 1,593,095 +1.90(+8.03%)
Apr 08, 2009 23.18 23.94 22.85 23.64 1,630,201 +0.65(+2.81%)
Apr 07, 2009 22.92 23.25 22.57 23.00 1,914,843 -0.12(-0.52%)
Apr 06, 2009 22.71 23.29 22.36 23.12 1,526,497 -0.53(-2.22%)
Apr 03, 2009 22.69 23.67 22.34 23.64 2,550,955 +0.94(+4.13%)
Apr 02, 2009 21.42 23.78 20.86 22.70 2,610,691 +1.64(+7.81%)
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.