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 (%)
Dec 31, 2009 33.76 33.11 33.11 33.11 679,137 -0.63(-1.86%)
Dec 30, 2009 33.60 33.88 33.29 33.74 777,844 -0.11(-0.34%)
Dec 29, 2009 34.57 34.72 33.53 33.85 879,409 -0.56(-1.63%)
Dec 28, 2009 34.97 35.31 34.24 34.41 946,866 -0.38(-1.10%)
Dec 24, 2009 34.69 35.08 34.54 34.80 247,640 +0.20(+0.58%)
Dec 23, 2009 34.24 34.81 34.18 34.60 1,094,875 +0.51(+1.51%)
Dec 22, 2009 33.95 34.21 33.24 34.08 1,000,830 +0.31(+0.93%)
Dec 21, 2009 33.16 34.06 33.12 33.77 1,094,207 +0.86(+2.61%)
Dec 18, 2009 33.30 33.72 32.13 32.91 1,362,373 -0.04(-0.12%)
Dec 17, 2009 33.70 33.70 32.69 32.95 780,906 -0.41(-1.22%)
Dec 16, 2009 33.94 34.08 33.12 33.36 814,934 -0.57(-1.69%)
Dec 15, 2009 33.90 34.48 33.51 33.93 1,174,561 -0.04(-0.11%)
Dec 14, 2009 33.43 34.03 33.29 33.97 1,799,404 +1.62(+5.00%)
Dec 11, 2009 32.20 32.61 31.92 32.35 1,004,854 +0.44(+1.39%)
Dec 10, 2009 32.09 32.58 30.87 31.91 2,619,067 -0.02(-0.07%)
Dec 09, 2009 31.41 32.18 30.89 31.93 1,037,195 +0.45(+1.44%)
Dec 08, 2009 32.35 32.35 31.26 31.48 1,094,595 -1.36(-4.13%)
Dec 07, 2009 32.18 33.20 32.17 32.84 1,251,847 +0.55(+1.71%)
Dec 04, 2009 32.72 33.33 31.42 32.28 1,809,280 -0.18(-0.54%)
Dec 03, 2009 32.33 33.00 32.04 32.46 2,202,441 +0.15(+0.45%)
Dec 02, 2009 31.28 32.36 31.27 32.31 1,708,241 +0.96(+3.05%)
Dec 01, 2009 31.76 31.97 31.26 31.36 1,043,604 +0.04(+0.12%)
Nov 30, 2009 31.25 31.57 30.94 31.32 1,260,851 +0.41(+1.31%)
Nov 27, 2009 30.36 31.27 30.09 30.91 425,666 -0.82(-2.58%)
Nov 25, 2009 31.79 31.91 31.53 31.73 1,023,762 +0.10(+0.31%)
Nov 24, 2009 31.20 31.72 30.98 31.63 2,351,568 +1.36(+4.51%)
Nov 23, 2009 31.26 31.49 30.12 30.27 982,586 -0.07(-0.23%)
Nov 20, 2009 29.80 30.41 29.49 30.34 1,044,994 -0.05(-0.15%)
Nov 19, 2009 30.51 30.51 29.56 30.38 1,379,736 -0.66(-2.12%)
Nov 18, 2009 31.91 31.95 30.92 31.04 1,353,013 -0.73(-2.29%)
Nov 17, 2009 30.94 31.84 30.78 31.77 978,837 +0.52(+1.67%)
Nov 16, 2009 30.62 31.64 30.49 31.25 1,211,332 +1.23(+4.11%)
Nov 13, 2009 29.95 30.28 29.52 30.02 1,157,804 +0.21(+0.72%)
Nov 12, 2009 30.67 30.87 29.70 29.80 715,237 -0.90(-2.92%)
Nov 11, 2009 30.82 31.26 30.55 30.70 949,211 +0.34(+1.14%)
Nov 10, 2009 30.48 30.77 29.96 30.35 1,073,347 -0.33(-1.07%)
Nov 09, 2009 30.37 31.14 30.36 30.68 919,094 +0.90(+3.01%)
Nov 06, 2009 29.28 30.94 29.27 29.79 925,931 -0.15(-0.49%)
Nov 05, 2009 28.95 29.93 28.77 29.93 1,300,897 +1.26(+4.38%)
Nov 04, 2009 29.21 29.60 28.56 28.68 1,250,547 +0.00(+0.00%)
Nov 03, 2009 27.53 29.07 27.21 28.68 1,741,445 +0.77(+2.77%)
Nov 02, 2009 28.08 28.91 27.34 27.90 1,792,190 -0.05(-0.16%)
Oct 30, 2009 29.54 29.54 27.70 27.95 2,019,630 -1.72(-5.79%)
Oct 29, 2009 29.04 30.36 28.94 29.66 1,534,923 +0.94(+3.28%)
Oct 28, 2009 29.60 29.84 28.45 28.72 2,273,359 -1.26(-4.19%)
Oct 27, 2009 31.01 31.10 29.86 29.98 2,130,716 -0.97(-3.14%)
Oct 26, 2009 32.41 32.99 30.87 30.95 1,725,755 -1.36(-4.20%)
Oct 23, 2009 32.31 32.54 31.86 32.31 1,659,845 -0.05(-0.17%)
Oct 22, 2009 32.14 32.69 30.53 32.36 3,824,115 -1.10(-3.27%)
Oct 21, 2009 32.81 34.41 32.66 33.46 1,766,405 +0.37(+1.11%)
Oct 20, 2009 32.50 33.12 32.38 33.09 1,134,433 -0.43(-1.28%)
Oct 19, 2009 33.70 34.27 33.14 33.52 1,447,618 -0.11(-0.32%)
Oct 16, 2009 33.75 33.86 33.12 33.62 1,392,157 -0.67(-1.97%)
Oct 15, 2009 33.20 34.44 32.82 34.30 1,939,332 +0.75(+2.24%)
Oct 14, 2009 33.10 33.79 32.78 33.55 1,995,938 +1.04(+3.21%)
Oct 13, 2009 32.46 32.63 31.69 32.51 1,355,689 -0.04(-0.12%)
Oct 12, 2009 32.25 32.69 32.06 32.54 1,301,485 +0.48(+1.48%)
Oct 09, 2009 31.97 32.35 31.56 32.07 790,784 -0.08(-0.26%)
Oct 08, 2009 32.55 32.59 31.47 32.15 1,524,342 +0.58(+1.84%)
Oct 07, 2009 31.60 32.15 31.26 31.57 1,501,388 -0.03(-0.10%)
Oct 06, 2009 32.53 32.84 31.07 31.60 1,934,724 -0.53(-1.65%)
Oct 05, 2009 30.72 32.31 30.72 32.13 1,657,557 +1.37(+4.46%)
Oct 02, 2009 30.71 31.60 30.32 30.76 1,876,793 -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.