Skip to main content

Reliance Inc (NY: RS )

286.14 +9.03 (+3.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 43.00 43.64 42.43 43.27 1,234,140 +0.39(+0.92%)
Oct 30, 2007 43.01 43.34 42.39 42.88 1,791,203 -0.90(-2.07%)
Oct 29, 2007 42.91 44.41 42.54 43.78 2,506,444 +0.92(+2.15%)
Oct 26, 2007 42.48 43.16 41.91 42.86 1,769,088 +1.08(+2.57%)
Oct 25, 2007 41.57 42.18 40.99 41.79 2,237,824 +0.44(+1.06%)
Oct 24, 2007 39.62 41.42 39.62 41.35 2,436,187 +1.57(+3.95%)
Oct 23, 2007 39.43 40.02 38.45 39.78 1,363,326 +0.52(+1.32%)
Oct 22, 2007 38.79 39.84 38.48 39.26 1,772,594 -0.04(-0.11%)
Oct 19, 2007 39.96 40.04 39.08 39.30 2,416,230 -1.04(-2.57%)
Oct 18, 2007 36.26 40.97 36.12 40.34 4,009,070 +2.22(+5.84%)
Oct 17, 2007 39.50 39.76 37.87 38.12 2,669,881 -1.08(-2.74%)
Oct 16, 2007 39.56 39.56 38.88 39.19 1,089,312 -0.81(-2.02%)
Oct 15, 2007 40.73 40.90 39.70 40.00 1,140,690 -0.58(-1.43%)
Oct 12, 2007 40.16 41.07 40.15 40.58 1,330,693 -0.82(-1.97%)
Oct 11, 2007 42.65 42.94 40.62 41.39 1,176,560 -0.98(-2.31%)
Oct 10, 2007 42.94 43.17 41.91 42.37 991,142 -0.65(-1.52%)
Oct 09, 2007 43.05 43.13 42.35 43.03 788,868 +0.04(+0.09%)
Oct 08, 2007 42.64 43.58 42.47 42.99 1,007,459 +0.34(+0.80%)
Oct 05, 2007 42.08 43.08 41.70 42.65 755,425 +0.73(+1.75%)
Oct 04, 2007 42.23 42.28 41.36 41.91 463,207 -0.21(-0.49%)
Oct 03, 2007 42.42 43.15 42.10 42.12 736,412 -0.59(-1.39%)
Oct 02, 2007 42.23 42.87 41.93 42.71 788,733 +0.20(+0.47%)
Oct 01, 2007 41.90 42.77 41.79 42.51 841,190 +0.59(+1.40%)
Sep 28, 2007 42.42 42.94 41.71 41.93 1,271,359 -0.49(-1.15%)
Sep 27, 2007 41.53 42.60 41.22 42.42 802,218 +1.40(+3.42%)
Sep 26, 2007 40.79 41.60 40.67 41.02 894,050 +0.42(+1.02%)
Sep 25, 2007 40.04 40.65 39.86 40.60 821,097 +0.03(+0.07%)
Sep 24, 2007 40.42 41.42 39.79 40.57 2,084,905 -0.71(-1.72%)
Sep 21, 2007 41.53 41.91 41.21 41.28 912,390 -0.12(-0.29%)
Sep 20, 2007 41.57 42.27 41.24 41.40 851,977 +0.02(+0.05%)
Sep 19, 2007 41.50 43.01 41.16 41.38 1,325,973 +0.39(+0.94%)
Sep 18, 2007 39.41 41.33 39.13 40.99 1,242,097 +1.78(+4.54%)
Sep 17, 2007 39.57 40.00 39.15 39.21 667,638 -0.47(-1.18%)
Sep 14, 2007 39.27 39.82 38.67 39.68 628,262 +0.42(+1.06%)
Sep 13, 2007 39.03 39.68 39.03 39.27 944,619 +0.41(+1.05%)
Sep 12, 2007 38.71 39.44 38.69 38.86 669,122 -0.44(-1.11%)
Sep 11, 2007 38.56 39.56 38.67 39.30 958,508 +0.73(+1.90%)
Sep 10, 2007 39.56 40.03 38.38 38.56 1,055,600 -0.74(-1.89%)
Sep 07, 2007 39.53 40.22 39.07 39.30 1,699,910 -0.74(-1.85%)
Sep 06, 2007 39.67 40.93 39.50 40.04 1,211,621 +0.72(+1.83%)
Sep 05, 2007 39.41 40.24 39.04 39.33 1,302,779 -0.43(-1.08%)
Sep 04, 2007 39.12 40.02 38.83 39.76 1,192,742 +0.47(+1.21%)
Aug 31, 2007 39.02 39.61 38.49 39.28 1,480,915 +0.87(+2.26%)
Aug 30, 2007 38.18 38.85 38.10 38.41 1,215,127 -0.15(-0.38%)
Aug 29, 2007 38.01 38.62 37.62 38.56 1,098,212 +1.08(+2.89%)
Aug 28, 2007 38.81 38.96 37.41 37.48 1,253,289 -1.67(-4.26%)
Aug 27, 2007 38.89 39.64 38.35 39.15 862,900 +0.19(+0.48%)
Aug 24, 2007 38.01 39.04 37.81 38.96 1,063,017 +1.28(+3.40%)
Aug 23, 2007 37.98 38.16 37.08 37.68 888,791 -0.10(-0.26%)
Aug 22, 2007 36.64 38.03 36.49 37.78 1,644,082 +1.51(+4.17%)
Aug 21, 2007 34.39 36.53 34.17 36.26 2,415,960 +1.88(+5.46%)
Aug 20, 2007 34.13 34.91 33.50 34.39 1,311,274 +0.20(+0.59%)
Aug 17, 2007 33.37 34.30 31.96 34.19 2,753,550 +2.05(+6.39%)
Aug 16, 2007 33.41 33.41 29.60 32.13 4,960,971 -2.48(-7.18%)
Aug 15, 2007 34.93 36.16 34.45 34.62 1,496,765 -0.82(-2.30%)
Aug 14, 2007 37.16 37.16 35.31 35.43 1,164,828 -1.00(-2.75%)
Aug 13, 2007 37.36 38.15 36.23 36.43 1,346,470 -0.16(-0.45%)
Aug 10, 2007 35.51 37.36 34.62 36.60 2,590,320 +0.34(+0.94%)
Aug 09, 2007 36.41 37.70 35.71 36.26 2,806,079 -1.15(-3.07%)
Aug 08, 2007 37.56 38.37 36.98 37.40 2,443,526 +0.39(+1.06%)
Aug 07, 2007 36.73 37.52 35.90 37.01 1,846,809 +0.16(+0.42%)
Aug 06, 2007 37.52 37.82 35.97 36.86 1,888,748 -0.07(-0.20%)
Aug 03, 2007 37.06 38.78 36.84 36.93 1,844,499 -1.85(-4.78%)
Aug 02, 2007 38.84 39.33 38.56 38.78 1,468,913 -0.02(-0.06%)
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.