Skip to main content

Reliance Inc (NY: RS )

334.41 -2.49 (-0.74%)
Streaming Delayed Price Updated: 12:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 108.33 108.73 106.99 107.28 735,639 -1.86(-1.70%)
Oct 30, 2019 109.22 109.92 108.57 109.13 560,671 -1.55(-1.40%)
Oct 29, 2019 109.18 111.73 109.18 110.69 503,222 +1.49(+1.36%)
Oct 28, 2019 107.34 109.78 107.33 109.20 656,288 +1.91(+1.78%)
Oct 25, 2019 104.70 108.45 104.27 107.28 962,497 +2.97(+2.85%)
Oct 24, 2019 97.65 104.36 97.07 104.32 1,984,657 +12.58(+13.72%)
Oct 23, 2019 92.12 92.15 90.89 91.74 544,502 -0.39(-0.42%)
Oct 22, 2019 91.78 92.62 91.28 92.12 488,467 +0.59(+0.65%)
Oct 21, 2019 92.70 93.29 91.49 91.53 340,000 -0.31(-0.34%)
Oct 18, 2019 92.45 92.60 91.49 91.85 335,759 -0.55(-0.60%)
Oct 17, 2019 92.84 93.46 91.63 92.40 488,896 +0.58(+0.63%)
Oct 16, 2019 92.35 92.97 91.22 91.82 413,964 -1.39(-1.49%)
Oct 15, 2019 92.11 94.27 91.34 93.21 416,729 +0.87(+0.94%)
Oct 14, 2019 92.83 93.13 91.48 92.34 317,563 -1.63(-1.73%)
Oct 11, 2019 93.84 95.11 93.83 93.96 403,257 +1.51(+1.63%)
Oct 10, 2019 91.49 92.83 90.72 92.46 476,756 +1.82(+2.01%)
Oct 09, 2019 91.64 91.64 89.43 90.64 472,498 -0.13(-0.14%)
Oct 08, 2019 90.58 91.70 89.96 90.76 446,888 -0.50(-0.55%)
Oct 07, 2019 91.83 92.10 90.69 91.26 367,897 -0.72(-0.78%)
Oct 04, 2019 91.01 92.08 90.72 91.98 349,281 +1.32(+1.46%)
Oct 03, 2019 89.41 90.68 88.19 90.66 509,952 +0.90(+1.00%)
Oct 02, 2019 90.61 91.05 89.24 89.77 337,642 -1.90(-2.07%)
Oct 01, 2019 92.76 94.30 91.44 91.66 399,894 -0.47(-0.51%)
Sep 30, 2019 91.21 92.36 91.12 92.13 307,608 +0.71(+0.78%)
Sep 27, 2019 91.80 92.28 91.03 91.42 517,918 +0.09(+0.10%)
Sep 26, 2019 92.24 92.24 90.21 91.33 470,240 -1.30(-1.41%)
Sep 25, 2019 90.64 92.87 90.64 92.63 803,349 +1.71(+1.88%)
Sep 24, 2019 93.32 93.54 90.41 90.92 1,071,119 -2.70(-2.88%)
Sep 23, 2019 92.32 94.57 91.74 93.62 375,489 +0.74(+0.80%)
Sep 20, 2019 95.63 95.71 92.77 92.88 1,284,519 -2.83(-2.96%)
Sep 19, 2019 94.98 96.79 94.65 95.71 548,527 +0.35(+0.37%)
Sep 18, 2019 94.94 95.50 94.37 95.36 315,118 -0.17(-0.17%)
Sep 17, 2019 93.78 95.77 93.36 95.53 558,553 +0.71(+0.75%)
Sep 16, 2019 94.60 95.89 93.57 94.81 503,512 -0.78(-0.81%)
Sep 13, 2019 97.04 97.04 95.55 95.59 304,823 -0.31(-0.33%)
Sep 12, 2019 95.74 96.47 94.93 95.90 388,274 +0.37(+0.39%)
Sep 11, 2019 95.68 95.68 94.09 95.53 413,640 +0.28(+0.29%)
Sep 10, 2019 92.75 95.31 91.82 95.26 463,379 +2.46(+2.65%)
Sep 09, 2019 93.22 93.49 92.27 92.80 491,134 +0.28(+0.30%)
Sep 06, 2019 93.95 94.24 92.43 92.52 666,219 -0.08(-0.09%)
Sep 05, 2019 92.73 94.46 92.26 92.60 669,091 +0.97(+1.06%)
Sep 04, 2019 90.56 91.65 90.38 91.63 561,225 +2.32(+2.60%)
Sep 03, 2019 89.04 89.41 88.06 89.31 412,530 -0.57(-0.64%)
Aug 30, 2019 91.08 91.08 89.64 89.89 647,938 -0.33(-0.37%)
Aug 29, 2019 89.21 90.73 89.21 90.22 577,097 +2.00(+2.26%)
Aug 28, 2019 87.07 88.59 86.37 88.22 301,328 +0.85(+0.97%)
Aug 27, 2019 88.84 88.84 87.34 87.37 841,344 -1.17(-1.33%)
Aug 26, 2019 88.88 89.17 88.11 88.55 535,474 +0.19(+0.22%)
Aug 23, 2019 89.87 90.73 88.05 88.35 505,046 -2.02(-2.24%)
Aug 22, 2019 91.23 91.41 90.13 90.38 465,378 -0.36(-0.40%)
Aug 21, 2019 91.65 91.65 90.27 90.74 572,525 -0.04(-0.04%)
Aug 20, 2019 90.90 91.79 90.42 90.77 592,539 -0.67(-0.74%)
Aug 19, 2019 91.36 91.98 91.17 91.45 299,713 +1.23(+1.36%)
Aug 16, 2019 88.93 90.45 88.93 90.22 1,312,751 +1.65(+1.86%)
Aug 15, 2019 88.92 89.21 87.86 88.57 478,035 +0.12(+0.14%)
Aug 14, 2019 89.00 89.66 88.09 88.45 643,877 -2.79(-3.05%)
Aug 13, 2019 89.67 92.51 89.22 91.24 523,796 +1.62(+1.81%)
Aug 12, 2019 90.50 90.56 89.08 89.62 514,744 -0.85(-0.93%)
Aug 09, 2019 91.33 91.53 90.20 90.47 636,650 -1.64(-1.78%)
Aug 08, 2019 90.96 92.42 90.71 92.10 680,721 +2.09(+2.32%)
Aug 07, 2019 88.82 90.14 87.97 90.02 486,633 -0.14(-0.15%)
Aug 06, 2019 88.94 90.17 88.01 90.15 540,345 +1.32(+1.49%)
Aug 05, 2019 88.48 89.09 87.84 88.83 586,520 -1.17(-1.30%)
Aug 02, 2019 90.16 90.81 89.08 90.00 434,514 -0.89(-0.98%)
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.