Skip to main content

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 82.72 83.28 82.29 82.98 429,404 +0.23(+0.28%)
Apr 29, 2019 82.56 82.96 81.82 82.74 438,042 -0.05(-0.07%)
Apr 26, 2019 82.11 83.66 82.02 82.80 618,960 +0.38(+0.46%)
Apr 25, 2019 82.94 83.81 80.62 82.42 735,897 +2.27(+2.84%)
Apr 24, 2019 80.82 80.92 79.99 80.14 398,096 -0.47(-0.58%)
Apr 23, 2019 80.19 81.34 79.93 80.61 489,027 +0.32(+0.40%)
Apr 22, 2019 80.88 80.94 79.58 80.29 375,658 -0.92(-1.13%)
Apr 18, 2019 80.97 81.75 80.65 81.21 398,196 -1.02(-1.24%)
Apr 17, 2019 83.47 84.11 82.16 82.23 325,732 -0.51(-0.61%)
Apr 16, 2019 82.81 83.00 82.47 82.73 348,176 +0.37(+0.45%)
Apr 15, 2019 82.35 82.62 81.71 82.36 355,870 -0.02(-0.02%)
Apr 12, 2019 82.32 82.77 81.80 82.38 393,319 +0.47(+0.57%)
Apr 11, 2019 82.36 82.72 81.47 81.91 603,179 -0.52(-0.63%)
Apr 10, 2019 82.74 82.77 81.89 82.44 659,644 +0.13(+0.15%)
Apr 09, 2019 83.81 83.81 82.13 82.31 466,926 -2.05(-2.43%)
Apr 08, 2019 85.04 85.11 84.20 84.36 646,964 -0.69(-0.81%)
Apr 05, 2019 85.03 85.69 84.85 85.04 342,451 +0.05(+0.05%)
Apr 04, 2019 84.04 85.03 83.66 85.00 372,009 +1.01(+1.20%)
Apr 03, 2019 83.94 84.55 83.58 83.99 505,256 +0.97(+1.17%)
Apr 02, 2019 83.41 83.66 82.27 83.01 359,205 -0.07(-0.09%)
Apr 01, 2019 82.34 83.18 82.29 83.09 368,394 +1.64(+2.02%)
Mar 29, 2019 81.12 81.84 80.97 81.44 537,060 +0.88(+1.09%)
Mar 28, 2019 80.66 80.92 79.55 80.57 569,593 +0.33(+0.42%)
Mar 27, 2019 79.93 80.36 79.40 80.23 646,978 +0.47(+0.59%)
Mar 26, 2019 80.21 80.46 79.37 79.77 538,096 +0.32(+0.40%)
Mar 25, 2019 78.84 79.71 78.44 79.45 471,932 +0.87(+1.10%)
Mar 22, 2019 80.74 80.83 78.53 78.58 600,785 -2.91(-3.57%)
Mar 21, 2019 79.63 81.75 78.98 81.49 306,410 +1.46(+1.83%)
Mar 20, 2019 80.24 80.69 78.86 80.03 408,797 -0.22(-0.27%)
Mar 19, 2019 80.37 80.94 79.91 80.24 481,071 +0.41(+0.51%)
Mar 18, 2019 79.39 80.50 79.24 79.84 500,883 +0.88(+1.12%)
Mar 15, 2019 78.65 79.78 78.33 78.95 1,259,421 +0.31(+0.39%)
Mar 14, 2019 79.13 79.31 78.44 78.65 439,835 -0.79(-1.00%)
Mar 13, 2019 79.73 79.80 79.22 79.44 503,247 +0.23(+0.29%)
Mar 12, 2019 79.08 79.78 78.90 79.21 363,788 +0.42(+0.53%)
Mar 11, 2019 77.74 78.84 77.26 78.79 599,801 +1.44(+1.87%)
Mar 08, 2019 77.75 77.75 76.88 77.34 531,605 -1.13(-1.44%)
Mar 07, 2019 78.89 78.89 77.73 78.47 494,685 -0.57(-0.73%)
Mar 06, 2019 80.25 80.25 78.81 79.05 544,380 -1.23(-1.53%)
Mar 05, 2019 80.35 80.82 80.02 80.27 354,737 -0.08(-0.10%)
Mar 04, 2019 80.20 80.65 79.57 80.35 470,258 +0.31(+0.39%)
Mar 01, 2019 80.46 80.79 79.23 80.04 479,192 +0.01(+0.01%)
Feb 28, 2019 80.86 80.86 79.75 80.03 542,632 -0.89(-1.10%)
Feb 27, 2019 80.84 81.15 80.36 80.92 524,342 +0.12(+0.14%)
Feb 26, 2019 81.20 81.93 80.66 80.80 605,304 -0.49(-0.61%)
Feb 25, 2019 80.66 82.11 80.18 81.30 884,073 +1.29(+1.61%)
Feb 22, 2019 81.10 82.43 79.82 80.01 793,561 -0.33(-0.41%)
Feb 21, 2019 79.04 80.51 78.96 80.34 960,583 +2.76(+3.56%)
Feb 20, 2019 76.22 77.75 76.16 77.58 616,893 +1.84(+2.43%)
Feb 19, 2019 75.15 75.93 75.15 75.74 543,509 +0.19(+0.25%)
Feb 15, 2019 75.82 76.25 75.17 75.55 319,498 +0.48(+0.63%)
Feb 14, 2019 74.90 75.55 74.59 75.07 349,464 -0.41(-0.55%)
Feb 13, 2019 75.97 76.20 75.01 75.49 368,159 +0.11(+0.14%)
Feb 12, 2019 74.24 75.54 74.19 75.38 303,937 +1.68(+2.28%)
Feb 11, 2019 73.62 73.90 73.10 73.70 293,745 +0.12(+0.16%)
Feb 08, 2019 73.32 73.95 72.59 73.58 288,162 +0.05(+0.07%)
Feb 07, 2019 74.20 74.60 72.95 73.53 347,525 -0.93(-1.25%)
Feb 06, 2019 74.23 74.85 74.04 74.46 498,528 -0.17(-0.23%)
Feb 05, 2019 74.45 74.69 73.96 74.63 351,659 +0.04(+0.06%)
Feb 04, 2019 73.88 74.87 73.52 74.59 503,373 +0.61(+0.82%)
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.