Skip to main content

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 101.18 102.67 100.46 101.92 441,971 +0.26(+0.26%)
Oct 29, 2020 98.58 102.67 98.20 101.66 476,264 +2.22(+2.23%)
Oct 28, 2020 99.37 100.92 99.11 99.44 464,183 -2.38(-2.34%)
Oct 27, 2020 100.27 103.19 100.07 101.83 510,748 +0.93(+0.92%)
Oct 26, 2020 102.89 103.47 100.69 100.90 393,134 -3.12(-3.00%)
Oct 23, 2020 105.29 105.32 103.15 104.02 400,907 +0.47(+0.45%)
Oct 22, 2020 100.99 103.94 100.06 103.56 553,271 -1.18(-1.12%)
Oct 21, 2020 104.99 106.19 104.73 104.73 340,365 -0.23(-0.21%)
Oct 20, 2020 106.17 107.53 104.80 104.96 376,436 -0.15(-0.14%)
Oct 19, 2020 106.07 107.69 104.54 105.11 614,959 -0.79(-0.74%)
Oct 16, 2020 105.94 106.94 105.17 105.89 315,999 +0.03(+0.03%)
Oct 15, 2020 103.53 106.00 103.48 105.87 250,053 +0.81(+0.77%)
Oct 14, 2020 105.28 106.25 104.70 105.05 192,523 +0.18(+0.17%)
Oct 13, 2020 104.20 105.60 103.25 104.88 224,981 -0.40(-0.38%)
Oct 12, 2020 104.86 106.40 104.35 105.28 179,929 +0.78(+0.74%)
Oct 09, 2020 105.72 106.21 104.23 104.50 206,816 -0.23(-0.22%)
Oct 08, 2020 102.86 104.74 102.48 104.73 222,824 +2.38(+2.32%)
Oct 07, 2020 101.27 102.84 99.62 102.36 275,552 +2.74(+2.75%)
Oct 06, 2020 102.00 102.68 99.48 99.62 346,542 -1.68(-1.66%)
Oct 05, 2020 100.17 102.16 100.08 101.30 277,948 +2.20(+2.22%)
Oct 02, 2020 96.21 100.11 96.21 99.10 280,175 +1.15(+1.17%)
Oct 01, 2020 95.86 98.53 95.73 97.95 468,086 +2.53(+2.66%)
Sep 30, 2020 95.44 96.94 94.81 95.42 416,753 -0.08(-0.09%)
Sep 29, 2020 97.09 97.66 95.47 95.50 233,342 -2.00(-2.05%)
Sep 28, 2020 97.96 99.05 96.85 97.51 200,022 +1.54(+1.61%)
Sep 25, 2020 94.46 96.31 93.94 95.96 159,977 +0.67(+0.71%)
Sep 24, 2020 94.06 96.92 93.49 95.29 277,343 +1.08(+1.14%)
Sep 23, 2020 94.05 96.15 93.94 94.21 337,520 -0.04(-0.04%)
Sep 22, 2020 94.78 95.85 93.49 94.25 339,119 -0.43(-0.45%)
Sep 21, 2020 97.58 97.75 93.51 94.68 320,351 -5.00(-5.02%)
Sep 18, 2020 101.12 102.10 98.92 99.68 775,187 -0.82(-0.82%)
Sep 17, 2020 98.55 101.32 97.17 100.51 290,030 +1.00(+1.01%)
Sep 16, 2020 99.71 100.90 99.09 99.51 551,149 +0.04(+0.04%)
Sep 15, 2020 99.89 100.81 99.28 99.47 200,820 +0.28(+0.28%)
Sep 14, 2020 98.92 99.25 97.85 99.19 332,269 +1.00(+1.02%)
Sep 11, 2020 97.57 98.89 96.50 98.19 539,070 +0.79(+0.81%)
Sep 10, 2020 99.55 99.57 97.35 97.40 297,737 -1.53(-1.55%)
Sep 09, 2020 97.72 100.67 97.58 98.94 337,479 +1.80(+1.86%)
Sep 08, 2020 99.42 99.62 97.10 97.13 302,695 -3.82(-3.78%)
Sep 04, 2020 101.69 102.35 99.74 100.95 441,650 +0.92(+0.92%)
Sep 03, 2020 101.59 103.39 99.61 100.03 350,619 -2.12(-2.08%)
Sep 02, 2020 99.83 102.34 98.96 102.15 351,182 +2.09(+2.08%)
Sep 01, 2020 98.24 100.19 97.76 100.07 296,089 +2.00(+2.04%)
Aug 31, 2020 99.81 100.03 98.00 98.07 476,609 -1.31(-1.32%)
Aug 28, 2020 99.04 99.74 98.25 99.38 285,201 +0.68(+0.69%)
Aug 27, 2020 99.03 99.40 98.24 98.69 296,182 +0.26(+0.27%)
Aug 26, 2020 97.81 98.69 97.38 98.43 267,691 +0.38(+0.39%)
Aug 25, 2020 98.81 99.46 97.15 98.05 230,919 -0.88(-0.89%)
Aug 24, 2020 97.75 99.03 96.99 98.93 263,511 +2.15(+2.22%)
Aug 21, 2020 97.60 98.21 96.52 96.78 584,304 -1.68(-1.71%)
Aug 20, 2020 96.77 99.32 96.51 98.46 577,953 +0.58(+0.59%)
Aug 19, 2020 98.85 100.07 97.75 97.88 254,090 -1.40(-1.41%)
Aug 18, 2020 100.04 100.87 99.12 99.28 244,705 -0.44(-0.44%)
Aug 17, 2020 99.61 100.90 99.26 99.72 1,184,198 +0.30(+0.30%)
Aug 14, 2020 98.35 100.53 98.18 99.42 299,103 +0.62(+0.62%)
Aug 13, 2020 99.26 99.67 98.34 98.81 201,898 -1.08(-1.08%)
Aug 12, 2020 100.54 100.63 98.97 99.89 279,618 +0.39(+0.39%)
Aug 11, 2020 100.17 101.74 99.08 99.50 505,484 +0.35(+0.36%)
Aug 10, 2020 97.41 99.40 97.32 99.14 287,085 +2.32(+2.40%)
Aug 07, 2020 94.47 96.97 93.51 96.82 288,483 +1.71(+1.80%)
Aug 06, 2020 95.12 95.70 94.74 95.11 364,163 -0.46(-0.48%)
Aug 05, 2020 96.56 97.41 95.39 95.56 202,835 +0.67(+0.71%)
Aug 04, 2020 96.07 96.26 93.91 94.89 264,185 +0.91(+0.97%)
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.