Skip to main content

Reliance Inc (NY: RS )

334.16 -2.74 (-0.81%)
Streaming Delayed Price Updated: 2:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 45.88 46.86 45.48 45.51 1,768,066 -0.37(-0.80%)
Apr 27, 2007 46.07 46.56 45.66 45.88 1,244,018 -0.44(-0.94%)
Apr 26, 2007 46.92 46.93 46.15 46.31 1,342,820 -0.60(-1.27%)
Apr 25, 2007 46.80 47.24 46.29 46.91 1,847,102 +0.73(+1.58%)
Apr 24, 2007 46.63 47.64 45.71 46.18 2,637,306 -0.95(-2.02%)
Apr 23, 2007 45.29 47.87 44.80 47.13 4,904,775 +1.91(+4.22%)
Apr 20, 2007 43.87 46.34 43.59 45.22 5,754,850 +1.63(+3.74%)
Apr 19, 2007 40.42 43.59 39.07 43.59 6,729,601 +3.88(+9.76%)
Apr 18, 2007 39.85 40.06 39.21 39.72 1,656,270 -0.28(-0.69%)
Apr 17, 2007 40.60 40.60 39.93 39.99 1,079,401 -0.47(-1.16%)
Apr 16, 2007 40.06 40.60 40.01 40.46 1,919,917 +0.59(+1.48%)
Apr 13, 2007 39.67 39.97 39.34 39.87 1,541,275 +0.05(+0.13%)
Apr 12, 2007 39.46 40.23 39.23 39.82 2,439,177 +0.74(+1.88%)
Apr 11, 2007 39.08 39.30 39.00 39.08 1,227,355 -0.07(-0.18%)
Apr 10, 2007 39.16 39.23 38.77 39.15 1,340,914 +0.08(+0.20%)
Apr 09, 2007 39.28 39.63 38.94 39.07 1,062,628 +0.04(+0.10%)
Apr 05, 2007 38.92 39.44 38.63 39.03 1,583,761 +0.16(+0.41%)
Apr 04, 2007 38.57 38.93 38.13 38.87 1,457,435 +0.36(+0.94%)
Apr 03, 2007 38.96 39.00 38.41 38.51 2,277,844 -0.14(-0.36%)
Apr 02, 2007 37.03 38.86 36.87 38.65 3,088,946 +1.57(+4.24%)
Mar 30, 2007 37.01 37.54 36.93 37.08 3,179,271 +0.47(+1.30%)
Mar 29, 2007 35.62 36.74 35.52 36.61 2,488,647 +1.43(+4.07%)
Mar 28, 2007 35.24 35.55 34.95 35.17 1,267,557 -0.11(-0.30%)
Mar 27, 2007 35.49 35.62 35.22 35.28 963,218 -0.38(-1.05%)
Mar 26, 2007 35.67 35.84 35.29 35.66 1,126,195 +0.09(+0.26%)
Mar 23, 2007 35.76 35.88 35.28 35.56 1,000,889 -0.05(-0.13%)
Mar 22, 2007 35.82 35.94 35.24 35.61 1,146,166 +0.08(+0.24%)
Mar 21, 2007 35.39 35.83 35.21 35.52 1,684,237 +0.13(+0.37%)
Mar 20, 2007 33.91 35.39 33.61 35.39 2,529,111 +1.72(+5.12%)
Mar 19, 2007 33.40 33.82 33.36 33.67 880,933 +0.34(+1.03%)
Mar 16, 2007 33.50 33.74 33.06 33.33 738,919 -0.35(-1.05%)
Mar 15, 2007 33.33 33.93 33.33 33.68 914,740 +0.28(+0.83%)
Mar 14, 2007 33.16 33.69 32.51 33.40 1,085,993 +0.30(+0.90%)
Mar 13, 2007 34.35 34.48 33.00 33.10 1,002,585 -1.25(-3.64%)
Mar 12, 2007 34.41 34.95 33.48 34.35 1,432,414 -0.19(-0.55%)
Mar 09, 2007 34.48 34.77 34.19 34.54 711,638 +0.30(+0.87%)
Mar 08, 2007 33.75 34.68 33.75 34.25 1,456,431 +0.64(+1.92%)
Mar 07, 2007 33.36 33.96 33.16 33.60 1,061,062 +0.20(+0.60%)
Mar 06, 2007 32.67 33.59 32.67 33.40 1,043,441 +1.00(+3.10%)
Mar 05, 2007 32.29 33.31 32.18 32.40 1,396,911 -1.08(-3.23%)
Mar 02, 2007 34.31 34.52 33.11 33.48 1,640,606 -0.89(-2.59%)
Mar 01, 2007 33.86 35.13 33.68 34.37 1,988,295 -0.61(-1.75%)
Feb 28, 2007 33.90 35.13 33.37 34.98 1,866,028 +1.31(+3.89%)
Feb 27, 2007 34.77 34.91 33.48 33.67 1,715,138 -1.99(-5.59%)
Feb 26, 2007 35.60 35.93 35.49 35.66 849,784 +0.21(+0.61%)
Feb 23, 2007 35.39 35.78 35.28 35.45 1,215,085 +0.01(+0.02%)
Feb 22, 2007 35.75 35.88 35.07 35.44 1,354,097 -0.27(-0.75%)
Feb 21, 2007 35.09 35.73 34.94 35.71 977,524 +0.46(+1.30%)
Feb 20, 2007 34.69 35.39 34.43 35.25 1,140,684 +0.56(+1.61%)
Feb 16, 2007 34.18 34.91 34.12 34.69 1,305,802 +0.54(+1.59%)
Feb 15, 2007 33.62 34.47 33.38 34.15 3,450,900 +1.13(+3.41%)
Feb 14, 2007 32.84 33.20 32.59 33.02 1,264,986 +0.24(+0.72%)
Feb 13, 2007 32.90 33.05 32.41 32.78 1,225,251 +0.56(+1.74%)
Feb 12, 2007 31.77 32.71 31.29 32.22 1,229,371 -0.31(-0.94%)
Feb 09, 2007 32.82 32.82 32.10 32.53 1,269,124 -0.38(-1.14%)
Feb 08, 2007 32.84 32.90 32.29 32.90 1,375,243 -0.06(-0.19%)
Feb 07, 2007 32.79 33.18 32.68 32.97 915,523 +0.28(+0.87%)
Feb 06, 2007 32.80 33.01 32.45 32.68 902,209 -0.04(-0.12%)
Feb 05, 2007 32.76 33.04 32.50 32.72 1,082,860 -0.07(-0.21%)
Feb 02, 2007 32.87 33.00 32.46 32.79 943,978 -0.16(-0.49%)
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.