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, 2015 48.76 48.43 48.43 48.43 344,220 -0.44(-0.91%)
Dec 30, 2015 48.55 49.16 48.33 48.88 332,453 -0.01(-0.02%)
Dec 29, 2015 49.05 49.40 48.34 48.89 409,828 +0.24(+0.50%)
Dec 28, 2015 48.72 48.86 48.00 48.64 385,759 -0.53(-1.07%)
Dec 24, 2015 49.11 49.17 49.17 49.17 154,833 -0.01(-0.02%)
Dec 23, 2015 49.43 50.04 48.76 49.18 448,515 +0.29(+0.60%)
Dec 22, 2015 47.77 49.16 47.76 48.89 461,713 +1.19(+2.49%)
Dec 21, 2015 47.27 48.13 47.26 47.70 753,136 +0.86(+1.84%)
Dec 18, 2015 46.82 47.15 46.59 46.84 1,190,214 +0.02(+0.04%)
Dec 17, 2015 46.91 47.09 46.32 46.82 533,970 -0.49(-1.04%)
Dec 16, 2015 47.15 47.56 46.59 47.31 561,655 +0.28(+0.60%)
Dec 15, 2015 47.71 47.71 46.36 47.03 987,396 -0.23(-0.50%)
Dec 14, 2015 47.35 47.81 46.48 47.26 678,059 -0.28(-0.58%)
Dec 11, 2015 47.75 48.53 47.31 47.54 536,233 -1.02(-2.10%)
Dec 10, 2015 47.38 49.35 47.09 48.56 550,753 +1.26(+2.67%)
Dec 09, 2015 47.75 48.54 46.90 47.30 673,121 -0.17(-0.35%)
Dec 08, 2015 46.52 47.60 46.00 47.46 1,150,996 -0.18(-0.37%)
Dec 07, 2015 48.44 48.52 47.32 47.64 303,617 -1.30(-2.65%)
Dec 04, 2015 48.89 49.22 48.51 48.94 430,744 +0.07(+0.14%)
Dec 03, 2015 49.82 50.14 48.53 48.87 441,696 -0.68(-1.37%)
Dec 02, 2015 49.79 49.97 49.36 49.55 442,943 -0.59(-1.18%)
Dec 01, 2015 49.35 50.18 49.18 50.14 378,796 +0.95(+1.94%)
Nov 30, 2015 48.94 49.76 48.56 49.19 452,319 +0.18(+0.36%)
Nov 27, 2015 48.57 49.29 48.35 49.01 169,483 +0.19(+0.39%)
Nov 25, 2015 49.23 48.82 48.82 48.82 232,310 -0.58(-1.17%)
Nov 24, 2015 47.63 49.66 47.63 49.40 553,773 +1.60(+3.34%)
Nov 23, 2015 48.78 49.05 47.75 47.80 423,241 -0.87(-1.79%)
Nov 20, 2015 49.61 49.74 48.38 48.67 362,195 -0.61(-1.24%)
Nov 19, 2015 49.30 49.74 48.98 49.28 605,808 -0.26(-0.52%)
Nov 18, 2015 47.67 49.56 47.45 49.54 527,240 +2.35(+4.98%)
Nov 17, 2015 48.23 48.23 47.09 47.19 421,195 -0.96(-2.00%)
Nov 16, 2015 47.54 48.35 47.30 48.15 488,444 +0.55(+1.15%)
Nov 13, 2015 47.35 48.17 47.11 47.60 431,969 +0.35(+0.74%)
Nov 12, 2015 47.30 47.99 47.11 47.26 644,419 -1.17(-2.42%)
Nov 11, 2015 48.97 49.70 48.10 48.43 352,735 -0.21(-0.43%)
Nov 10, 2015 47.97 48.63 47.97 48.63 453,059 +0.30(+0.62%)
Nov 09, 2015 49.32 49.32 47.94 48.33 425,127 -1.07(-2.17%)
Nov 06, 2015 49.07 49.46 48.38 49.41 356,231 +0.12(+0.24%)
Nov 05, 2015 49.49 49.75 48.83 49.29 489,007 -0.54(-1.08%)
Nov 04, 2015 50.23 50.49 49.22 49.83 516,084 -0.15(-0.30%)
Nov 03, 2015 50.74 51.21 49.77 49.98 684,988 -0.96(-1.88%)
Nov 02, 2015 49.82 51.27 49.62 50.93 709,904 +1.14(+2.28%)
Oct 30, 2015 49.61 50.15 48.98 49.80 560,131 +0.56(+1.15%)
Oct 29, 2015 49.71 50.32 49.19 49.23 487,848 -0.96(-1.92%)
Oct 28, 2015 49.37 50.44 48.99 50.20 658,640 +0.81(+1.63%)
Oct 27, 2015 49.09 49.75 48.74 49.39 585,858 +0.09(+0.19%)
Oct 26, 2015 50.32 50.54 49.24 49.30 563,045 -1.14(-2.26%)
Oct 23, 2015 50.66 51.28 49.98 50.44 871,769 +0.11(+0.21%)
Oct 22, 2015 47.94 50.46 47.46 50.33 1,604,380 +4.00(+8.64%)
Oct 21, 2015 47.27 47.50 46.25 46.32 1,165,664 -0.79(-1.67%)
Oct 20, 2015 46.88 47.58 46.60 47.11 632,982 +0.08(+0.18%)
Oct 19, 2015 48.25 48.35 46.86 47.03 822,815 -1.37(-2.83%)
Oct 16, 2015 49.35 49.45 48.13 48.40 745,492 -0.91(-1.85%)
Oct 15, 2015 48.53 49.35 47.99 49.31 585,925 +0.91(+1.89%)
Oct 14, 2015 48.97 49.09 48.04 48.40 659,902 -0.13(-0.27%)
Oct 13, 2015 47.51 48.85 47.12 48.53 926,398 +0.36(+0.74%)
Oct 12, 2015 48.11 48.30 47.41 48.18 942,010 +0.37(+0.76%)
Oct 09, 2015 48.13 48.58 47.31 47.81 1,232,598 +0.26(+0.54%)
Oct 08, 2015 46.85 47.83 46.71 47.55 1,189,287 +0.31(+0.65%)
Oct 07, 2015 48.33 48.48 45.90 47.25 1,487,158 -0.21(-0.44%)
Oct 06, 2015 47.11 47.50 46.66 47.45 683,737 +0.39(+0.83%)
Oct 05, 2015 46.95 47.30 46.48 47.06 905,831 +0.79(+1.71%)
Oct 02, 2015 45.44 46.28 45.05 46.28 861,877 +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.