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 (%)
Jun 29, 2012 38.45 39.21 38.38 39.20 664,334 +1.54(+4.08%)
Jun 28, 2012 36.92 37.66 36.79 37.66 567,115 +0.26(+0.71%)
Jun 27, 2012 36.72 37.51 36.28 37.40 395,338 +0.86(+2.36%)
Jun 26, 2012 36.15 36.76 35.91 36.54 430,065 +0.54(+1.51%)
Jun 25, 2012 36.04 36.16 35.75 35.99 478,531 -0.71(-1.92%)
Jun 22, 2012 36.75 36.83 36.31 36.70 571,558 +0.18(+0.49%)
Jun 21, 2012 38.07 38.12 36.49 36.52 485,023 -1.62(-4.25%)
Jun 20, 2012 38.20 38.74 37.79 38.14 533,116 -0.02(-0.04%)
Jun 19, 2012 36.78 38.42 36.74 38.16 682,892 +1.65(+4.51%)
Jun 18, 2012 36.55 36.75 36.33 36.51 562,916 -0.41(-1.11%)
Jun 15, 2012 36.57 37.11 36.26 36.92 1,262,847 +0.50(+1.39%)
Jun 14, 2012 36.19 36.64 35.91 36.42 616,104 +0.24(+0.67%)
Jun 13, 2012 36.19 36.67 35.91 36.18 591,171 -0.37(-1.02%)
Jun 12, 2012 36.72 36.82 36.09 36.55 753,751 +0.12(+0.32%)
Jun 11, 2012 38.24 38.27 36.40 36.44 1,232,437 -1.34(-3.55%)
Jun 08, 2012 37.64 37.93 36.90 37.78 901,129 +0.05(+0.14%)
Jun 07, 2012 37.61 38.55 37.41 37.72 955,739 +0.72(+1.95%)
Jun 06, 2012 36.23 37.01 36.23 37.00 528,121 +1.10(+3.07%)
Jun 05, 2012 35.48 35.98 35.24 35.90 468,751 +0.20(+0.57%)
Jun 04, 2012 35.77 35.77 34.78 35.70 1,033,759 -0.07(-0.20%)
Jun 01, 2012 35.59 36.30 35.52 35.77 745,652 -0.88(-2.39%)
May 31, 2012 37.32 37.45 36.22 36.64 615,921 -0.71(-1.89%)
May 30, 2012 37.61 37.70 37.11 37.35 604,860 -0.99(-2.57%)
May 29, 2012 37.63 38.52 37.63 38.34 517,108 +1.19(+3.21%)
May 25, 2012 37.09 37.33 36.89 37.15 696,994 -0.05(-0.12%)
May 24, 2012 38.37 38.37 36.73 37.19 727,357 -0.92(-2.42%)
May 23, 2012 36.98 38.20 36.44 38.11 636,555 +0.60(+1.59%)
May 22, 2012 38.12 38.45 37.22 37.52 764,058 -0.54(-1.42%)
May 21, 2012 36.84 38.14 36.70 38.06 643,673 +1.38(+3.76%)
May 18, 2012 37.66 37.94 36.48 36.68 783,737 -0.71(-1.90%)
May 17, 2012 38.74 39.07 37.31 37.39 803,287 -1.20(-3.11%)
May 16, 2012 40.05 40.50 38.43 38.59 1,017,711 -1.23(-3.09%)
May 15, 2012 40.37 40.79 39.68 39.82 783,994 -0.63(-1.57%)
May 14, 2012 40.13 40.91 39.91 40.46 550,728 -0.22(-0.55%)
May 11, 2012 40.25 41.53 40.13 40.68 356,322 +0.00(+0.00%)
May 10, 2012 41.16 41.42 40.28 40.68 535,091 -0.09(-0.23%)
May 09, 2012 39.95 41.42 39.59 40.77 654,891 -0.05(-0.11%)
May 08, 2012 40.86 40.91 39.91 40.82 707,594 -0.41(-0.99%)
May 07, 2012 41.04 41.50 40.70 41.23 343,335 -0.05(-0.13%)
May 04, 2012 42.31 42.44 41.09 41.29 662,768 -1.36(-3.19%)
May 03, 2012 43.24 43.65 42.55 42.65 539,723 -0.61(-1.41%)
May 02, 2012 43.01 43.41 42.84 43.26 556,303 -0.22(-0.50%)
May 01, 2012 43.30 44.39 43.21 43.48 772,592 +0.22(+0.52%)
Apr 30, 2012 43.24 43.55 42.78 43.25 816,696 -0.34(-0.78%)
Apr 27, 2012 43.98 44.19 42.96 43.59 1,184,158 +0.50(+1.17%)
Apr 26, 2012 42.56 43.39 40.35 43.09 980,007 +0.26(+0.61%)
Apr 25, 2012 42.61 43.06 42.29 42.83 572,417 +0.98(+2.35%)
Apr 24, 2012 41.70 42.53 41.41 41.84 539,837 +0.22(+0.54%)
Apr 23, 2012 41.22 41.70 40.77 41.62 675,534 -0.50(-1.18%)
Apr 20, 2012 42.65 42.79 42.07 42.11 464,187 -0.17(-0.40%)
Apr 19, 2012 43.14 43.27 42.02 42.28 896,573 -0.85(-1.97%)
Apr 18, 2012 43.17 43.72 42.94 43.13 616,411 -0.32(-0.75%)
Apr 17, 2012 42.50 44.00 42.42 43.46 1,044,079 +1.34(+3.18%)
Apr 16, 2012 41.46 42.66 41.18 42.12 1,585,300 +1.83(+4.53%)
Apr 13, 2012 40.91 40.94 40.19 40.29 564,906 -0.77(-1.88%)
Apr 12, 2012 40.06 41.78 40.06 41.07 1,740,544 +1.15(+2.87%)
Apr 11, 2012 40.64 40.89 39.78 39.92 941,400 +0.07(+0.17%)
Apr 10, 2012 41.02 41.18 39.71 39.85 972,377 -1.17(-2.85%)
Apr 09, 2012 40.65 41.35 40.60 41.02 765,913 -0.35(-0.84%)
Apr 05, 2012 42.33 42.97 41.09 41.37 1,155,554 -1.12(-2.64%)
Apr 04, 2012 42.52 42.96 42.26 42.49 700,598 -0.77(-1.77%)
Apr 03, 2012 44.06 44.06 42.52 43.26 1,159,269 -0.80(-1.83%)
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.