Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 26.65 27.35 26.09 26.99 1,267,510 +0.92(+3.53%)
Apr 29, 2009 25.07 26.33 24.88 26.07 2,097,383 +1.23(+4.97%)
Apr 28, 2009 24.33 25.37 23.77 24.84 2,488,206 -0.98(-3.80%)
Apr 27, 2009 26.43 27.17 25.21 25.82 1,581,908 -1.55(-5.66%)
Apr 24, 2009 25.47 27.86 25.30 27.37 2,570,235 +1.91(+7.49%)
Apr 23, 2009 26.30 26.30 23.83 25.46 4,993,331 -2.52(-9.01%)
Apr 22, 2009 28.36 29.56 27.66 27.98 3,204,712 +0.42(+1.52%)
Apr 21, 2009 26.78 28.81 26.65 27.56 2,532,563 +0.54(+2.00%)
Apr 20, 2009 27.75 28.30 26.64 27.02 2,183,704 -1.36(-4.80%)
Apr 17, 2009 27.47 28.65 26.61 28.38 1,979,605 +1.06(+3.87%)
Apr 16, 2009 26.47 27.53 25.61 27.33 1,508,900 +1.15(+4.39%)
Apr 15, 2009 25.90 26.29 25.10 26.18 1,173,504 +0.31(+1.18%)
Apr 14, 2009 26.73 27.05 25.50 25.87 2,139,828 -1.13(-4.20%)
Apr 13, 2009 25.68 27.33 24.95 27.01 1,656,808 +0.94(+3.62%)
Apr 09, 2009 25.16 26.24 24.36 26.06 1,561,277 +1.94(+8.03%)
Apr 08, 2009 23.65 24.43 23.31 24.13 1,597,642 +0.66(+2.81%)
Apr 07, 2009 23.39 23.73 23.03 23.47 1,876,599 -0.12(-0.52%)
Apr 06, 2009 23.18 23.77 22.82 23.59 1,496,009 -0.54(-2.22%)
Apr 03, 2009 23.15 24.15 22.80 24.13 2,500,006 +0.96(+4.13%)
Apr 02, 2009 21.86 24.26 21.28 23.17 2,558,549 +1.68(+7.81%)
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.