Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 36.62 37.96 36.34 37.70 1,851,243 +0.61(+1.63%)
Jan 30, 2008 37.54 38.12 36.95 37.10 1,367,680 -0.58(-1.55%)
Jan 29, 2008 36.75 37.90 36.60 37.68 1,160,146 +0.96(+2.61%)
Jan 28, 2008 35.45 36.78 35.15 36.72 1,069,203 +0.67(+1.87%)
Jan 25, 2008 36.25 36.97 35.44 36.05 1,225,863 +0.13(+0.36%)
Jan 24, 2008 34.67 36.39 34.62 35.92 1,403,933 +1.54(+4.48%)
Jan 23, 2008 33.50 34.59 31.52 34.38 1,914,385 +0.21(+0.61%)
Jan 22, 2008 33.44 34.56 32.68 34.17 1,584,879 -0.60(-1.72%)
Jan 21, 2008 34.38 35.50 33.95 34.77 0 +0.00(+0.00%)
Jan 18, 2008 34.38 35.50 33.95 34.77 2,083,856 +0.67(+1.98%)
Jan 17, 2008 35.21 36.19 33.44 34.10 2,365,217 -1.03(-2.94%)
Jan 16, 2008 35.84 36.47 34.29 35.13 2,364,511 -1.59(-4.32%)
Jan 15, 2008 37.32 37.84 36.69 36.72 1,671,392 -1.43(-3.76%)
Jan 14, 2008 36.78 38.34 36.43 38.15 1,430,198 +1.70(+4.67%)
Jan 11, 2008 35.86 37.14 35.86 36.45 2,062,288 +0.30(+0.83%)
Jan 10, 2008 34.38 36.58 34.15 36.15 2,237,256 +1.46(+4.20%)
Jan 09, 2008 35.64 35.67 34.04 34.69 2,493,296 -1.04(-2.92%)
Jan 08, 2008 36.38 37.72 35.70 35.73 2,576,914 -0.58(-1.60%)
Jan 07, 2008 38.23 38.26 34.94 36.32 3,310,066 -2.02(-5.28%)
Jan 04, 2008 39.77 39.77 38.23 38.34 1,492,530 -1.89(-4.70%)
Jan 03, 2008 40.86 41.31 40.08 40.23 1,242,567 -0.64(-1.56%)
Jan 02, 2008 41.28 41.87 40.50 40.87 858,210 -0.66(-1.59%)
Jan 01, 2008 41.48 41.83 41.12 41.53 0 +0.00(+0.00%)
Dec 31, 2007 41.48 41.83 41.12 41.53 518,319 -0.09(-0.22%)
Dec 28, 2007 42.04 42.32 41.44 41.62 426,396 +0.08(+0.20%)
Dec 27, 2007 42.15 42.91 41.43 41.53 710,491 -1.12(-2.62%)
Dec 26, 2007 42.45 42.91 41.80 42.65 544,644 +0.70(+1.66%)
Dec 24, 2007 42.19 42.41 41.84 41.96 479,256 -0.17(-0.40%)
Dec 21, 2007 41.68 42.57 41.44 42.12 1,961,270 +0.97(+2.35%)
Dec 20, 2007 40.72 41.16 39.76 41.16 751,774 +0.79(+1.95%)
Dec 19, 2007 40.84 41.92 40.03 40.37 1,922,114 -0.70(-1.70%)
Dec 18, 2007 41.54 41.87 40.55 41.07 1,083,417 -0.18(-0.43%)
Dec 17, 2007 41.76 42.32 41.11 41.24 1,778,063 -0.81(-1.93%)
Dec 14, 2007 40.86 42.64 40.86 42.06 1,997,782 +0.84(+2.04%)
Dec 13, 2007 41.20 41.33 40.09 41.21 1,038,402 -0.25(-0.61%)
Dec 12, 2007 42.26 42.26 41.17 41.47 1,116,567 +0.44(+1.08%)
Dec 11, 2007 42.84 42.89 40.99 41.02 870,393 -1.80(-4.20%)
Dec 10, 2007 42.48 43.08 42.42 42.82 677,967 +0.38(+0.88%)
Dec 07, 2007 41.24 42.74 41.10 42.45 768,009 +1.22(+2.95%)
Dec 06, 2007 40.07 41.37 40.04 41.23 1,225,548 +1.32(+3.30%)
Dec 05, 2007 39.12 40.16 39.12 39.91 1,490,627 +1.01(+2.60%)
Dec 04, 2007 38.85 39.43 38.33 38.90 786,197 -0.36(-0.92%)
Dec 03, 2007 39.10 39.84 38.98 39.26 718,111 -0.27(-0.68%)
Nov 30, 2007 39.20 40.03 38.86 39.53 1,574,983 +1.13(+2.93%)
Nov 29, 2007 38.88 39.24 38.20 38.40 2,825,814 -0.56(-1.44%)
Nov 28, 2007 37.57 39.27 37.57 38.96 1,738,450 +1.39(+3.71%)
Nov 27, 2007 37.47 37.93 36.64 37.57 1,380,628 +0.33(+0.88%)
Nov 26, 2007 38.17 38.47 37.18 37.24 1,398,694 -1.03(-2.68%)
Nov 23, 2007 36.44 38.49 36.44 38.26 785,251 +1.99(+5.49%)
Nov 21, 2007 36.24 36.70 35.31 36.27 2,432,955 -0.33(-0.90%)
Nov 20, 2007 36.46 37.70 35.78 36.60 1,800,473 +0.21(+0.59%)
Nov 19, 2007 37.94 37.94 36.25 36.39 1,610,522 -1.85(-4.85%)
Nov 16, 2007 38.47 38.68 37.17 38.24 1,120,668 -0.03(-0.08%)
Nov 15, 2007 39.75 39.76 37.66 38.27 1,514,120 -1.57(-3.94%)
Nov 14, 2007 39.98 40.48 39.24 39.84 1,264,833 +0.52(+1.33%)
Nov 13, 2007 38.88 39.53 38.52 39.32 1,257,786 +1.03(+2.70%)
Nov 12, 2007 40.68 40.68 38.16 38.29 2,343,943 -2.38(-5.84%)
Nov 09, 2007 41.06 41.45 40.29 40.66 1,084,721 -1.05(-2.52%)
Nov 08, 2007 42.72 43.05 41.09 41.71 1,825,510 -0.64(-1.52%)
Nov 07, 2007 43.56 43.78 42.14 42.35 1,107,561 -1.76(-3.99%)
Nov 06, 2007 43.14 44.44 43.14 44.12 1,380,536 +0.97(+2.26%)
Nov 05, 2007 42.89 43.56 42.59 43.14 1,165,426 -0.74(-1.69%)
Nov 02, 2007 43.49 44.76 42.66 43.89 1,338,314 +0.41(+0.93%)
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.