Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 50.82 51.57 50.77 51.33 574,904 +0.46(+0.90%)
Jan 30, 2013 51.26 51.55 50.64 50.87 497,187 -0.43(-0.83%)
Jan 29, 2013 50.90 51.71 50.80 51.30 513,201 +0.54(+1.06%)
Jan 28, 2013 50.85 50.96 50.36 50.76 416,429 -0.17(-0.33%)
Jan 25, 2013 50.67 50.92 50.00 50.92 445,418 +0.56(+1.10%)
Jan 24, 2013 50.53 50.86 49.86 50.37 592,502 -0.04(-0.08%)
Jan 23, 2013 50.88 50.90 50.24 50.41 637,448 -0.50(-0.98%)
Jan 22, 2013 50.20 51.33 49.61 50.91 805,605 +0.76(+1.52%)
Jan 18, 2013 50.40 50.42 49.79 50.15 578,511 -0.18(-0.36%)
Jan 17, 2013 49.97 50.47 49.82 50.33 754,052 +0.79(+1.58%)
Jan 16, 2013 50.16 50.16 49.30 49.54 973,275 -1.05(-2.08%)
Jan 15, 2013 50.11 50.76 50.04 50.60 569,080 +0.17(+0.35%)
Jan 14, 2013 50.34 50.88 50.24 50.42 534,132 -0.46(-0.90%)
Jan 11, 2013 51.21 51.26 50.53 50.88 526,546 -0.43(-0.83%)
Jan 10, 2013 51.88 52.10 50.71 51.31 887,870 -0.50(-0.96%)
Jan 09, 2013 50.95 51.93 50.74 51.81 945,356 +1.32(+2.61%)
Jan 08, 2013 51.16 51.30 50.38 50.49 541,898 -0.74(-1.44%)
Jan 07, 2013 50.93 51.45 50.76 51.23 405,245 +0.02(+0.03%)
Jan 04, 2013 50.38 51.23 50.28 51.22 417,026 +0.96(+1.91%)
Jan 03, 2013 51.04 51.26 50.21 50.26 840,045 -0.95(-1.86%)
Jan 02, 2013 50.99 51.31 49.17 51.21 661,861 +2.04(+4.15%)
Dec 31, 2012 47.67 49.39 47.67 49.17 415,980 +1.30(+2.72%)
Dec 28, 2012 48.27 48.47 47.79 47.87 444,469 -0.70(-1.44%)
Dec 27, 2012 49.00 49.23 48.05 48.57 513,071 -0.24(-0.49%)
Dec 26, 2012 49.04 49.53 48.77 48.81 422,620 +0.00(+0.00%)
Dec 24, 2012 48.81 48.90 48.62 48.81 208,299 -0.15(-0.31%)
Dec 21, 2012 47.98 49.03 47.98 48.96 902,038 -0.21(-0.44%)
Dec 20, 2012 48.21 49.17 48.03 49.17 833,734 +0.98(+2.02%)
Dec 19, 2012 48.22 48.96 48.13 48.19 835,155 -0.17(-0.34%)
Dec 18, 2012 47.54 48.88 47.43 48.36 1,051,020 +0.82(+1.74%)
Dec 17, 2012 47.04 47.56 46.92 47.54 551,432 +0.55(+1.16%)
Dec 14, 2012 46.65 47.39 45.96 46.99 746,381 +1.04(+2.26%)
Dec 13, 2012 45.98 46.39 45.81 45.95 405,506 -0.02(-0.05%)
Dec 12, 2012 46.30 46.78 45.75 45.97 645,682 -0.23(-0.50%)
Dec 11, 2012 45.42 46.24 44.75 46.20 742,970 +0.85(+1.87%)
Dec 10, 2012 45.13 45.46 44.88 45.36 570,323 +0.13(+0.28%)
Dec 07, 2012 45.20 45.34 44.75 45.23 283,400 +0.17(+0.39%)
Dec 06, 2012 44.78 45.05 44.63 45.05 577,957 +0.30(+0.67%)
Dec 05, 2012 44.77 45.08 44.28 44.75 640,822 +0.21(+0.46%)
Dec 04, 2012 44.48 45.26 44.21 44.55 505,571 -0.18(-0.41%)
Nov 30, 2012 44.92 45.04 44.38 44.73 753,352 -0.14(-0.32%)
Nov 29, 2012 45.26 45.57 44.55 44.87 479,727 +0.14(+0.32%)
Nov 28, 2012 44.04 44.78 43.69 44.73 374,350 +0.36(+0.80%)
Nov 27, 2012 44.61 45.06 44.32 44.37 607,835 -0.26(-0.59%)
Nov 26, 2012 44.93 45.17 44.27 44.63 455,306 -0.32(-0.70%)
Nov 23, 2012 44.61 45.04 44.50 44.95 281,352 +0.58(+1.32%)
Nov 21, 2012 44.25 44.63 44.10 44.37 464,538 +0.13(+0.30%)
Nov 20, 2012 43.88 44.48 43.80 44.23 1,007,162 +0.17(+0.38%)
Nov 19, 2012 43.40 44.18 43.40 44.07 761,279 +1.41(+3.29%)
Nov 16, 2012 42.56 43.01 41.92 42.66 865,299 +0.25(+0.60%)
Nov 15, 2012 42.93 43.42 42.38 42.41 756,107 -0.62(-1.45%)
Nov 14, 2012 43.94 44.03 42.87 43.03 648,898 -0.69(-1.59%)
Nov 13, 2012 43.15 44.13 43.15 43.73 655,409 -0.11(-0.25%)
Nov 12, 2012 44.44 44.44 43.57 43.84 488,025 +0.01(+0.02%)
Nov 09, 2012 43.09 44.53 42.83 43.83 972,774 +0.58(+1.35%)
Nov 08, 2012 43.59 43.77 43.06 43.24 689,620 -0.54(-1.24%)
Nov 07, 2012 42.83 44.62 42.83 43.79 1,171,544 -1.37(-3.02%)
Nov 06, 2012 44.62 45.60 44.40 45.15 871,416 +0.76(+1.71%)
Nov 05, 2012 43.98 44.68 43.79 44.40 727,517 +0.40(+0.92%)
Nov 02, 2012 46.24 46.33 43.84 43.99 1,463,836 -1.99(-4.33%)
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.