Skip to main content

Reliance Inc (NY: RS )

335.77 -1.13 (-0.34%)
Streaming Delayed Price Updated: 12:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 14.84 15.43 14.64 15.23 1,134,970 -0.05(-0.33%)
Jan 30, 2006 15.45 15.60 15.24 15.28 744,465 -0.17(-1.10%)
Jan 27, 2006 14.98 15.64 15.06 15.45 854,360 +0.48(+3.17%)
Jan 26, 2006 14.77 15.01 14.69 14.97 817,032 +0.21(+1.40%)
Jan 25, 2006 14.87 15.10 14.66 14.77 778,138 -0.00(-0.01%)
Jan 24, 2006 14.23 14.84 14.22 14.77 1,595,953 +0.63(+4.43%)
Jan 23, 2006 13.98 14.37 13.92 14.14 1,452,124 +0.22(+1.58%)
Jan 20, 2006 13.11 14.30 13.11 13.92 2,508,263 +0.81(+6.21%)
Jan 19, 2006 13.04 13.20 13.00 13.11 1,704,021 +0.25(+1.97%)
Jan 18, 2006 12.64 13.35 12.59 12.85 2,690,725 +0.26(+2.07%)
Jan 17, 2006 12.43 12.67 12.42 12.59 574,271 +0.18(+1.47%)
Jan 13, 2006 13.26 13.26 12.40 12.41 426,266 +0.04(+0.29%)
Jan 12, 2006 12.53 12.61 12.34 12.38 609,511 -0.17(-1.34%)
Jan 11, 2006 12.85 12.92 12.52 12.54 687,821 -0.30(-2.34%)
Jan 10, 2006 12.49 13.02 12.40 12.85 1,203,360 +0.16(+1.25%)
Jan 09, 2006 12.07 12.76 12.07 12.69 1,187,437 +0.60(+4.93%)
Jan 06, 2006 12.06 12.21 12.03 12.09 729,586 +0.03(+0.27%)
Jan 05, 2006 12.07 12.08 11.93 12.06 683,122 +0.01(+0.08%)
Jan 04, 2006 11.90 12.13 11.90 12.05 955,379 -0.02(-0.16%)
Jan 03, 2006 11.88 12.18 11.75 12.07 829,300 +0.36(+3.08%)
Dec 30, 2005 11.84 11.84 11.64 11.71 482,388 -0.17(-1.44%)
Dec 29, 2005 11.97 11.97 11.78 11.88 400,163 -0.07(-0.58%)
Dec 28, 2005 11.68 11.99 11.68 11.95 482,127 +0.22(+1.91%)
Dec 27, 2005 12.12 12.12 11.71 11.72 675,813 -0.35(-2.93%)
Dec 23, 2005 12.06 12.10 11.97 12.08 432,270 +0.05(+0.40%)
Dec 22, 2005 12.11 12.11 11.90 12.03 409,821 -0.03(-0.29%)
Dec 21, 2005 11.97 12.07 11.95 12.06 755,428 +0.08(+0.67%)
Dec 20, 2005 11.86 12.03 11.86 11.98 843,396 +0.12(+1.05%)
Dec 19, 2005 12.02 12.23 11.84 11.86 781,009 -0.16(-1.29%)
Dec 16, 2005 12.26 12.44 12.01 12.01 1,389,738 -0.24(-1.97%)
Dec 15, 2005 12.47 12.50 12.23 12.26 554,433 -0.21(-1.72%)
Dec 14, 2005 12.35 12.53 12.35 12.47 495,179 +0.02(+0.17%)
Dec 13, 2005 12.39 12.49 12.26 12.45 627,783 -0.12(-0.98%)
Dec 12, 2005 12.60 12.64 12.55 12.57 516,844 +0.00(+0.03%)
Dec 09, 2005 12.52 12.66 12.44 12.57 425,483 +0.06(+0.44%)
Dec 08, 2005 12.60 12.79 12.39 12.51 867,411 -0.20(-1.58%)
Dec 07, 2005 12.55 12.77 12.54 12.71 498,311 +0.03(+0.23%)
Dec 06, 2005 12.75 12.85 12.65 12.68 1,038,127 -0.08(-0.63%)
Dec 05, 2005 12.83 12.88 12.68 12.76 938,412 +0.12(+0.97%)
Dec 02, 2005 12.76 12.82 12.50 12.64 674,769 -0.12(-0.96%)
Dec 01, 2005 12.44 12.79 12.40 12.76 1,030,818 +0.41(+3.30%)
Nov 30, 2005 12.27 12.48 12.21 12.36 1,119,047 +0.01(+0.06%)
Nov 29, 2005 12.00 12.42 12.00 12.35 1,093,727 +0.35(+2.94%)
Nov 28, 2005 12.45 12.45 11.99 12.00 890,382 -0.44(-3.53%)
Nov 25, 2005 12.16 12.44 12.13 12.44 201,778 +0.28(+2.30%)
Nov 23, 2005 12.26 12.39 12.09 12.16 683,122 +0.04(+0.30%)
Nov 22, 2005 12.28 12.28 12.01 12.12 625,956 -0.16(-1.31%)
Nov 21, 2005 11.91 12.32 11.89 12.28 526,502 +0.35(+2.94%)
Nov 18, 2005 12.07 12.07 11.73 11.93 1,059,792 -0.13(-1.08%)
Nov 17, 2005 11.87 12.06 11.85 12.06 346,129 +0.27(+2.27%)
Nov 16, 2005 11.67 11.81 11.47 11.79 407,472 +0.20(+1.74%)
Nov 15, 2005 11.70 11.85 11.54 11.59 616,820 -0.14(-1.16%)
Nov 14, 2005 11.88 11.88 11.57 11.73 617,342 -0.06(-0.50%)
Nov 11, 2005 11.46 11.86 11.46 11.79 572,705 +0.23(+1.99%)
Nov 10, 2005 11.53 11.56 11.28 11.56 1,179,345 +0.00(+0.02%)
Nov 09, 2005 11.62 11.73 11.48 11.55 923,272 -0.03(-0.27%)
Nov 08, 2005 11.54 11.76 11.51 11.58 625,956 -0.00(-0.03%)
Nov 07, 2005 11.54 11.64 11.42 11.59 1,044,652 +0.05(+0.42%)
Nov 04, 2005 11.60 11.61 11.39 11.54 858,014 -0.06(-0.48%)
Nov 03, 2005 11.46 11.68 11.45 11.60 957,206 +0.20(+1.75%)
Nov 02, 2005 11.10 11.40 11.06 11.40 908,393 +0.31(+2.78%)
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.