Skip to main content

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 17.29 17.53 16.37 16.53 0 -0.32(-1.91%)
Jan 29, 2009 17.21 17.23 16.48 16.85 3,026,653 -0.62(-3.55%)
Jan 28, 2009 16.40 17.91 16.22 17.47 2,860,613 +1.53(+9.61%)
Jan 27, 2009 15.14 16.14 15.13 15.94 2,140,652 +1.02(+6.81%)
Jan 26, 2009 15.55 16.30 14.60 14.93 1,486,095 -0.44(-2.87%)
Jan 23, 2009 14.39 15.97 14.20 15.37 0 +0.37(+2.44%)
Jan 22, 2009 14.87 15.58 14.46 15.00 1,707,420 -0.46(-2.95%)
Jan 21, 2009 14.21 15.49 14.16 15.46 1,672,134 +1.47(+10.52%)
Jan 20, 2009 14.82 15.26 13.84 13.99 1,435,281 -1.15(-7.60%)
Jan 16, 2009 15.50 15.73 14.28 15.14 0 -0.07(-0.44%)
Jan 15, 2009 14.26 15.38 13.63 15.20 2,170,105 +0.60(+4.09%)
Jan 14, 2009 15.38 15.64 14.46 14.61 1,700,682 -1.37(-8.56%)
Jan 13, 2009 15.71 16.12 14.99 15.97 1,139,338 +0.49(+3.19%)
Jan 12, 2009 17.34 17.34 15.23 15.48 2,520,002 -2.00(-11.45%)
Jan 09, 2009 18.76 18.95 17.34 17.48 3,050,401 -1.19(-6.36%)
Jan 08, 2009 17.91 18.75 17.68 18.67 2,945,688 +0.72(+4.04%)
Jan 07, 2009 18.01 18.47 17.52 17.95 3,717,441 -0.37(-2.04%)
Jan 06, 2009 17.13 18.65 17.00 18.32 3,499,359 +1.50(+8.93%)
Jan 05, 2009 16.18 17.09 15.85 16.82 2,241,576 +0.64(+3.92%)
Jan 02, 2009 14.97 16.23 14.87 16.18 0 +1.28(+8.63%)
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.