Skip to main content

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 53.28 54.77 52.85 54.65 1,173,554 +1.38(+2.58%)
Oct 30, 2014 52.94 54.01 52.94 53.27 835,512 +0.01(+0.02%)
Oct 29, 2014 53.96 54.26 52.75 53.26 876,440 -0.34(-0.63%)
Oct 28, 2014 52.60 53.86 52.35 53.60 908,641 +1.46(+2.80%)
Oct 27, 2014 52.22 52.54 52.72 52.14 1,405,648 -0.57(-1.09%)
Oct 24, 2014 51.83 52.89 51.65 52.72 1,097,628 +1.26(+2.46%)
Oct 23, 2014 52.04 52.23 50.43 51.45 1,459,299 -0.20(-0.39%)
Oct 22, 2014 52.76 52.81 51.60 51.66 855,236 -1.13(-2.15%)
Oct 21, 2014 52.12 52.92 51.65 52.79 744,861 +1.41(+2.74%)
Oct 20, 2014 50.65 51.10 50.64 51.38 587,755 +0.41(+0.81%)
Oct 17, 2014 51.11 51.81 50.14 50.97 735,672 +0.53(+1.06%)
Oct 16, 2014 48.86 50.74 48.86 50.43 841,360 +0.40(+0.81%)
Oct 15, 2014 49.40 50.50 48.52 50.03 753,853 +0.09(+0.18%)
Oct 14, 2014 50.02 50.98 49.67 49.94 1,079,201 +0.26(+0.52%)
Oct 13, 2014 50.49 51.70 49.59 49.68 1,010,655 -0.73(-1.45%)
Oct 10, 2014 51.07 51.71 50.41 50.41 640,026 -1.00(-1.94%)
Oct 09, 2014 53.28 53.28 51.18 51.41 765,597 -1.86(-3.50%)
Oct 08, 2014 52.80 53.32 51.66 53.27 665,304 +0.58(+1.11%)
Oct 07, 2014 53.23 53.62 52.65 52.69 669,309 -0.86(-1.60%)
Oct 06, 2014 53.81 54.01 53.02 53.54 697,402 +0.05(+0.09%)
Oct 03, 2014 54.17 54.36 53.37 53.50 559,979 -0.53(-0.97%)
Oct 02, 2014 54.35 54.63 53.29 54.02 592,362 -0.49(-0.91%)
Oct 01, 2014 55.21 55.43 54.26 54.52 923,406 -0.87(-1.58%)
Sep 30, 2014 55.83 55.93 55.07 55.39 717,650 -0.43(-0.77%)
Sep 29, 2014 56.10 56.46 55.80 55.82 610,040 -0.87(-1.54%)
Sep 26, 2014 56.48 56.95 56.26 56.69 586,213 +0.19(+0.33%)
Sep 25, 2014 57.25 57.37 56.09 56.51 864,895 -0.76(-1.33%)
Sep 24, 2014 58.51 58.51 57.18 57.27 1,044,131 -0.96(-1.64%)
Sep 23, 2014 58.39 58.73 58.20 58.22 866,108 -0.20(-0.35%)
Sep 22, 2014 58.90 58.90 57.99 58.43 680,649 -0.36(-0.62%)
Sep 19, 2014 59.89 59.89 58.69 58.79 1,237,307 -0.85(-1.43%)
Sep 18, 2014 59.39 59.80 59.31 59.64 782,922 +0.33(+0.56%)
Sep 17, 2014 58.62 59.54 58.62 59.31 1,063,928 +1.08(+1.85%)
Sep 16, 2014 57.28 58.46 57.28 58.23 786,462 +0.77(+1.34%)
Sep 15, 2014 57.29 57.67 57.29 57.46 482,873 +0.16(+0.28%)
Sep 12, 2014 57.31 57.54 56.99 57.30 916,219 -0.05(-0.08%)
Sep 11, 2014 56.82 57.58 56.74 57.35 519,966 +0.45(+0.78%)
Sep 10, 2014 56.52 56.92 56.04 56.90 405,246 +0.30(+0.53%)
Sep 09, 2014 56.95 56.95 56.28 56.61 472,944 -0.36(-0.64%)
Sep 08, 2014 57.63 57.69 56.74 56.97 482,192 -0.56(-0.97%)
Sep 05, 2014 57.71 57.71 57.11 57.53 223,687 -0.11(-0.20%)
Sep 04, 2014 57.52 58.29 57.44 57.64 343,610 +0.11(+0.20%)
Sep 03, 2014 57.45 57.92 57.14 57.53 730,593 +0.47(+0.82%)
Sep 02, 2014 56.77 57.11 56.55 57.06 668,191 +0.44(+0.77%)
Aug 29, 2014 56.52 56.62 56.62 56.62 239,441 +0.10(+0.17%)
Aug 28, 2014 56.76 56.76 56.18 56.52 413,600 -0.43(-0.75%)
Aug 27, 2014 56.87 57.05 56.56 56.95 472,704 +0.08(+0.14%)
Aug 26, 2014 56.32 57.00 56.21 56.87 451,518 +0.80(+1.43%)
Aug 25, 2014 56.51 56.64 56.01 56.07 445,624 +0.00(+0.00%)
Aug 22, 2014 56.28 56.36 55.96 56.07 318,641 -0.37(-0.66%)
Aug 21, 2014 56.59 56.61 55.99 56.44 315,164 -0.21(-0.37%)
Aug 20, 2014 56.45 56.77 56.15 56.65 423,937 +0.20(+0.36%)
Aug 19, 2014 56.53 56.80 56.24 56.45 358,341 +0.00(+0.00%)
Aug 18, 2014 55.66 56.50 55.55 56.45 675,765 +1.22(+2.21%)
Aug 15, 2014 55.66 55.77 54.95 55.23 396,775 -0.32(-0.57%)
Aug 14, 2014 55.56 55.69 55.38 55.54 239,205 -0.07(-0.13%)
Aug 13, 2014 54.98 55.67 54.82 55.62 321,112 +0.74(+1.36%)
Aug 12, 2014 55.24 55.52 54.57 54.87 341,276 -0.54(-0.97%)
Aug 11, 2014 55.69 55.72 55.26 55.41 409,817 +0.07(+0.13%)
Aug 08, 2014 54.88 55.40 54.70 55.34 503,709 +0.45(+0.82%)
Aug 07, 2014 55.69 55.78 54.57 54.89 665,854 -0.54(-0.97%)
Aug 06, 2014 54.54 55.61 54.47 55.43 770,760 +0.96(+1.76%)
Aug 05, 2014 54.75 55.33 54.26 54.47 687,675 -0.85(-1.53%)
Aug 04, 2014 54.82 55.44 54.46 55.32 843,984 +0.79(+1.45%)
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.