Skip to main content

Reliance Inc (NY: RS )

286.14 +9.03 (+3.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 48.77 48.44 48.44 48.44 344,190 -0.44(-0.91%)
Dec 30, 2015 48.56 49.17 48.33 48.88 332,423 -0.01(-0.02%)
Dec 29, 2015 49.05 49.40 48.35 48.89 409,791 +0.24(+0.50%)
Dec 28, 2015 48.72 48.87 48.01 48.65 385,724 -0.53(-1.07%)
Dec 24, 2015 49.12 49.18 49.18 49.18 154,819 -0.01(-0.02%)
Dec 23, 2015 49.43 50.05 48.77 49.18 448,475 +0.29(+0.60%)
Dec 22, 2015 47.78 49.17 47.76 48.89 461,672 +1.19(+2.49%)
Dec 21, 2015 47.28 48.13 47.27 47.70 753,068 +0.86(+1.84%)
Dec 18, 2015 46.82 47.15 46.59 46.84 1,190,107 +0.02(+0.04%)
Dec 17, 2015 46.92 47.09 46.32 46.82 533,922 -0.49(-1.04%)
Dec 16, 2015 47.15 47.56 46.59 47.32 561,604 +0.28(+0.60%)
Dec 15, 2015 47.71 47.71 46.36 47.03 987,308 -0.23(-0.50%)
Dec 14, 2015 47.35 47.82 46.49 47.27 677,998 -0.28(-0.58%)
Dec 11, 2015 47.75 48.53 47.31 47.54 536,185 -1.02(-2.10%)
Dec 10, 2015 47.39 49.35 47.09 48.56 550,704 +1.26(+2.67%)
Dec 09, 2015 47.75 48.55 46.90 47.30 673,060 -0.17(-0.35%)
Dec 08, 2015 46.52 47.60 46.01 47.47 1,150,893 -0.18(-0.37%)
Dec 07, 2015 48.45 48.52 47.33 47.64 303,590 -1.30(-2.65%)
Dec 04, 2015 48.89 49.23 48.51 48.94 430,706 +0.07(+0.14%)
Dec 03, 2015 49.83 50.15 48.53 48.87 441,657 -0.68(-1.37%)
Dec 02, 2015 49.79 49.98 49.37 49.55 442,904 -0.59(-1.18%)
Dec 01, 2015 49.35 50.19 49.18 50.15 378,762 +0.95(+1.94%)
Nov 30, 2015 48.94 49.77 48.56 49.19 452,279 +0.18(+0.36%)
Nov 27, 2015 48.57 49.29 48.36 49.02 169,468 +0.19(+0.39%)
Nov 25, 2015 49.23 48.82 48.82 48.82 232,289 -0.58(-1.17%)
Nov 24, 2015 47.64 49.67 47.64 49.40 553,724 +1.60(+3.34%)
Nov 23, 2015 48.78 49.05 47.75 47.80 423,203 -0.87(-1.79%)
Nov 20, 2015 49.62 49.74 48.38 48.67 362,163 -0.61(-1.24%)
Nov 19, 2015 49.31 49.74 48.98 49.28 605,754 -0.26(-0.52%)
Nov 18, 2015 47.68 49.56 47.46 49.54 527,193 +2.35(+4.98%)
Nov 17, 2015 48.23 48.23 47.09 47.19 421,157 -0.96(-2.00%)
Nov 16, 2015 47.54 48.36 47.31 48.16 488,400 +0.55(+1.15%)
Nov 13, 2015 47.36 48.17 47.11 47.61 431,930 +0.35(+0.74%)
Nov 12, 2015 47.30 47.99 47.12 47.26 644,361 -1.17(-2.42%)
Nov 11, 2015 48.98 49.71 48.11 48.43 352,704 -0.21(-0.43%)
Nov 10, 2015 47.97 48.64 47.97 48.64 453,018 +0.30(+0.62%)
Nov 09, 2015 49.33 49.33 47.94 48.34 425,089 -1.07(-2.17%)
Nov 06, 2015 49.08 49.46 48.38 49.41 356,199 +0.12(+0.24%)
Nov 05, 2015 49.49 49.76 48.84 49.29 488,964 -0.54(-1.08%)
Nov 04, 2015 50.23 50.49 49.23 49.83 516,038 -0.15(-0.30%)
Nov 03, 2015 50.75 51.21 49.78 49.98 684,927 -0.96(-1.87%)
Nov 02, 2015 49.83 51.28 49.62 50.94 709,840 +1.14(+2.28%)
Oct 30, 2015 49.61 50.16 48.98 49.80 560,081 +0.56(+1.15%)
Oct 29, 2015 49.72 50.32 49.19 49.24 487,804 -0.96(-1.92%)
Oct 28, 2015 49.38 50.44 49.00 50.20 658,581 +0.81(+1.63%)
Oct 27, 2015 49.09 49.75 48.75 49.39 585,806 +0.09(+0.19%)
Oct 26, 2015 50.32 50.54 49.24 49.30 562,995 -1.14(-2.26%)
Oct 23, 2015 50.66 51.29 49.98 50.44 871,691 +0.11(+0.21%)
Oct 22, 2015 47.95 50.46 47.47 50.33 1,604,237 +4.00(+8.64%)
Oct 21, 2015 47.28 47.51 46.25 46.33 1,165,560 -0.79(-1.67%)
Oct 20, 2015 46.89 47.58 46.60 47.12 632,925 +0.08(+0.18%)
Oct 19, 2015 48.26 48.36 46.87 47.04 822,741 -1.37(-2.83%)
Oct 16, 2015 49.35 49.45 48.13 48.41 745,426 -0.91(-1.85%)
Oct 15, 2015 48.53 49.35 47.99 49.32 585,872 +0.91(+1.89%)
Oct 14, 2015 48.98 49.09 48.05 48.41 659,843 -0.13(-0.27%)
Oct 13, 2015 47.52 48.85 47.13 48.54 926,315 +0.36(+0.74%)
Oct 12, 2015 48.11 48.31 47.42 48.18 941,926 +0.37(+0.76%)
Oct 09, 2015 48.13 48.58 47.32 47.82 1,232,487 +0.26(+0.54%)
Oct 08, 2015 46.85 47.84 46.71 47.56 1,189,181 +0.31(+0.65%)
Oct 07, 2015 48.34 48.49 45.91 47.25 1,487,025 -0.21(-0.44%)
Oct 06, 2015 47.11 47.51 46.66 47.46 683,676 +0.39(+0.83%)
Oct 05, 2015 46.95 47.31 46.49 47.07 905,750 +0.79(+1.70%)
Oct 02, 2015 45.44 46.28 45.05 46.28 861,800 +0.68(+1.49%)
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.