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 (%)
Oct 30, 2009 29.54 29.54 27.71 27.95 2,019,449 -1.72(-5.79%)
Oct 29, 2009 29.04 30.36 28.95 29.67 1,534,786 +0.94(+3.28%)
Oct 28, 2009 29.60 29.84 28.46 28.72 2,273,156 -1.26(-4.19%)
Oct 27, 2009 31.02 31.10 29.86 29.98 2,130,525 -0.97(-3.14%)
Oct 26, 2009 32.42 32.99 30.88 30.95 1,725,601 -1.36(-4.20%)
Oct 23, 2009 32.31 32.55 31.86 32.31 1,659,696 -0.05(-0.17%)
Oct 22, 2009 32.14 32.69 30.53 32.36 3,823,772 -1.10(-3.27%)
Oct 21, 2009 32.82 34.42 32.66 33.46 1,766,247 +0.37(+1.11%)
Oct 20, 2009 32.50 33.12 32.38 33.09 1,134,331 -0.43(-1.28%)
Oct 19, 2009 33.70 34.27 33.15 33.52 1,447,488 -0.11(-0.32%)
Oct 16, 2009 33.75 33.87 33.12 33.63 1,392,032 -0.67(-1.97%)
Oct 15, 2009 33.20 34.45 32.82 34.30 1,939,158 +0.75(+2.24%)
Oct 14, 2009 33.10 33.79 32.79 33.55 1,995,759 +1.04(+3.21%)
Oct 13, 2009 32.46 32.63 31.69 32.51 1,355,567 -0.04(-0.12%)
Oct 12, 2009 32.26 32.69 32.06 32.55 1,301,369 +0.48(+1.48%)
Oct 09, 2009 31.97 32.35 31.57 32.07 790,713 -0.08(-0.26%)
Oct 08, 2009 32.56 32.59 31.48 32.16 1,524,206 +0.58(+1.84%)
Oct 07, 2009 31.61 32.15 31.26 31.57 1,501,253 -0.03(-0.10%)
Oct 06, 2009 32.53 32.84 31.07 31.61 1,934,551 -0.53(-1.65%)
Oct 05, 2009 30.72 32.32 30.72 32.13 1,657,408 +1.37(+4.46%)
Oct 02, 2009 30.72 31.61 30.32 30.76 1,876,625 -0.88(-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.