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 (%)
Dec 31, 2013 60.14 60.50 60.50 60.50 307,613 +0.38(+0.64%)
Dec 30, 2013 60.36 60.62 59.75 60.12 315,588 -0.24(-0.40%)
Dec 27, 2013 59.75 60.43 59.27 60.36 216,189 +0.58(+0.97%)
Dec 26, 2013 60.13 60.40 59.71 59.78 194,538 -0.10(-0.16%)
Dec 24, 2013 59.32 60.04 59.01 59.87 227,847 +0.68(+1.15%)
Dec 23, 2013 58.83 59.22 58.45 59.19 295,898 +0.82(+1.41%)
Dec 20, 2013 58.79 59.12 58.14 58.37 701,422 -0.53(-0.91%)
Dec 19, 2013 58.67 59.66 58.67 58.91 512,968 +0.24(+0.41%)
Dec 18, 2013 57.97 58.69 57.37 58.67 798,463 +0.84(+1.45%)
Dec 17, 2013 57.40 58.01 57.25 57.83 369,696 +0.43(+0.75%)
Dec 16, 2013 57.82 58.28 57.05 57.40 672,283 -0.31(-0.54%)
Dec 13, 2013 57.33 57.79 57.24 57.71 218,370 +0.43(+0.75%)
Dec 12, 2013 57.42 57.70 56.90 57.28 316,548 -0.23(-0.40%)
Dec 11, 2013 58.64 58.79 57.41 57.51 363,581 -1.01(-1.72%)
Dec 10, 2013 59.44 59.74 58.35 58.52 574,863 -0.98(-1.65%)
Dec 09, 2013 59.60 59.82 59.24 59.50 487,399 -0.10(-0.17%)
Dec 06, 2013 59.71 59.82 59.23 59.60 448,361 +0.60(+1.01%)
Dec 05, 2013 58.42 59.07 58.07 59.00 275,123 +0.43(+0.74%)
Dec 04, 2013 58.17 59.14 58.08 58.57 261,233 +0.39(+0.67%)
Dec 03, 2013 58.25 58.87 57.83 58.18 268,929 -0.33(-0.56%)
Dec 02, 2013 58.65 59.57 58.24 58.51 511,156 -0.15(-0.26%)
Nov 29, 2013 58.78 59.08 58.48 58.66 144,019 +0.10(+0.18%)
Nov 27, 2013 59.10 59.27 58.32 58.56 408,702 -0.40(-0.68%)
Nov 26, 2013 59.19 59.20 58.88 58.95 290,040 -0.32(-0.54%)
Nov 25, 2013 59.40 59.68 59.13 59.27 641,702 -0.13(-0.21%)
Nov 22, 2013 59.54 59.59 58.87 59.40 572,048 -0.06(-0.11%)
Nov 21, 2013 59.38 59.75 58.75 59.46 499,458 +0.45(+0.77%)
Nov 20, 2013 59.83 59.95 58.80 59.01 532,187 -0.46(-0.78%)
Nov 19, 2013 59.67 60.21 59.14 59.47 456,967 -0.13(-0.21%)
Nov 18, 2013 59.89 60.08 59.37 59.60 460,387 -0.02(-0.03%)
Nov 15, 2013 59.28 59.79 59.09 59.62 570,472 +0.46(+0.78%)
Nov 14, 2013 59.52 59.56 58.69 59.16 392,034 -0.19(-0.32%)
Nov 13, 2013 58.62 59.35 58.26 59.35 265,628 +0.16(+0.27%)
Nov 12, 2013 59.56 59.70 58.64 59.19 248,137 -0.71(-1.19%)
Nov 11, 2013 59.85 59.92 59.49 59.90 292,622 +0.11(+0.19%)
Nov 08, 2013 58.33 59.85 58.19 59.79 394,439 +1.58(+2.72%)
Nov 07, 2013 59.54 59.80 58.18 58.21 343,071 -1.00(-1.69%)
Nov 06, 2013 59.35 59.51 58.83 59.21 237,617 +0.24(+0.40%)
Nov 05, 2013 58.97 59.50 58.18 58.97 555,518 -0.21(-0.36%)
Nov 04, 2013 58.89 59.65 58.73 59.19 553,910 +0.10(+0.16%)
Nov 01, 2013 58.42 59.28 58.11 59.09 537,946 +0.88(+1.51%)
Oct 31, 2013 58.27 58.89 58.15 58.21 558,130 -0.19(-0.33%)
Oct 30, 2013 59.01 59.19 58.01 58.40 414,739 -0.61(-1.04%)
Oct 29, 2013 58.46 59.39 58.45 59.01 504,618 +0.60(+1.02%)
Oct 28, 2013 58.01 58.46 57.81 58.42 620,044 +0.32(+0.55%)
Oct 25, 2013 58.82 59.16 57.40 58.10 826,773 -0.89(-1.51%)
Oct 24, 2013 59.62 60.98 58.93 58.99 699,743 -0.59(-0.99%)
Oct 23, 2013 59.00 59.91 58.49 59.58 908,445 +0.05(+0.08%)
Oct 22, 2013 60.02 60.51 59.26 59.53 999,913 -0.42(-0.70%)
Oct 21, 2013 60.54 60.62 59.54 59.95 413,996 -0.27(-0.45%)
Oct 18, 2013 59.57 60.26 59.40 60.22 564,885 +0.73(+1.23%)
Oct 17, 2013 58.49 59.71 58.48 59.49 477,989 +0.73(+1.24%)
Oct 16, 2013 58.84 58.89 58.29 58.76 384,525 +0.38(+0.65%)
Oct 15, 2013 57.97 58.82 57.75 58.38 690,451 +0.42(+0.73%)
Oct 14, 2013 57.46 58.31 57.39 57.96 722,470 -0.03(-0.05%)
Oct 11, 2013 57.84 58.38 57.59 57.99 429,871 -0.03(-0.05%)
Oct 10, 2013 57.15 58.19 56.68 58.02 415,231 +1.59(+2.81%)
Oct 09, 2013 57.38 57.38 56.22 56.43 572,781 -0.60(-1.06%)
Oct 08, 2013 57.51 57.88 56.89 57.03 308,287 -0.44(-0.77%)
Oct 07, 2013 57.11 57.93 56.92 57.48 354,304 -0.23(-0.40%)
Oct 04, 2013 57.31 57.98 56.84 57.71 542,187 +0.57(+1.00%)
Oct 03, 2013 58.27 58.73 56.97 57.14 732,151 -1.45(-2.47%)
Oct 02, 2013 58.41 58.62 57.98 58.58 361,097 -0.15(-0.26%)
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.