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 (%)
Jul 31, 2007 40.39 40.41 38.87 38.96 1,697,819 -0.69(-1.74%)
Jul 30, 2007 38.67 39.89 38.56 39.65 1,731,394 +1.22(+3.18%)
Jul 27, 2007 38.56 39.97 38.22 38.42 2,476,864 -0.61(-1.56%)
Jul 26, 2007 40.78 40.95 38.60 39.03 3,959,962 -2.36(-5.70%)
Jul 25, 2007 42.42 42.44 40.37 41.39 2,515,180 -0.59(-1.41%)
Jul 24, 2007 42.12 43.01 41.82 41.98 4,031,260 -0.41(-0.96%)
Jul 23, 2007 42.56 42.56 41.38 42.39 2,228,719 -0.12(-0.28%)
Jul 20, 2007 41.81 43.29 41.81 42.51 2,011,592 +0.09(+0.21%)
Jul 19, 2007 43.88 44.68 42.12 42.42 4,968,562 -2.83(-6.24%)
Jul 18, 2007 46.38 46.56 44.94 45.25 2,200,534 -1.43(-3.07%)
Jul 17, 2007 46.24 46.79 46.02 46.68 1,076,737 +0.33(+0.72%)
Jul 16, 2007 46.57 46.85 46.01 46.34 1,022,518 -0.18(-0.38%)
Jul 13, 2007 46.85 46.97 45.89 46.52 1,020,361 -0.33(-0.70%)
Jul 12, 2007 45.79 46.97 45.71 46.85 1,609,031 +1.71(+3.78%)
Jul 11, 2007 44.56 46.08 44.53 45.14 1,763,717 +1.05(+2.37%)
Jul 10, 2007 44.86 45.05 43.89 44.10 1,303,990 -0.62(-1.39%)
Jul 09, 2007 43.53 44.84 43.93 44.72 1,583,272 +1.33(+3.08%)
Jul 06, 2007 42.78 43.51 42.60 43.39 801,750 +0.51(+1.19%)
Jul 05, 2007 42.64 43.37 42.38 42.87 1,276,597 +0.56(+1.31%)
Jul 03, 2007 43.01 43.01 42.21 42.32 446,391 -0.33(-0.78%)
Jul 02, 2007 42.06 42.65 41.89 42.65 1,693,858 +0.93(+2.24%)
Jun 29, 2007 41.58 42.30 41.31 41.72 1,334,318 +0.20(+0.48%)
Jun 28, 2007 41.15 42.08 41.15 41.52 852,868 +0.33(+0.81%)
Jun 27, 2007 41.67 41.67 39.31 41.18 2,420,492 -0.28(-0.68%)
Jun 26, 2007 42.05 42.53 41.41 41.46 1,868,369 -0.82(-1.93%)
Jun 25, 2007 43.12 43.28 41.97 42.28 1,334,588 -0.04(-0.09%)
Jun 22, 2007 43.00 43.00 42.01 42.32 1,165,202 -0.68(-1.59%)
Jun 21, 2007 43.03 43.19 42.15 43.00 1,480,373 +0.01(+0.03%)
Jun 20, 2007 43.35 43.92 42.76 42.98 1,082,667 -0.36(-0.84%)
Jun 19, 2007 43.50 43.59 42.98 43.35 839,646 -0.29(-0.66%)
Jun 18, 2007 44.44 44.46 43.49 43.64 1,095,613 -0.27(-0.61%)
Jun 15, 2007 44.01 44.43 43.76 43.90 793,389 +0.32(+0.73%)
Jun 14, 2007 42.36 43.90 42.33 43.59 1,627,776 +1.34(+3.18%)
Jun 13, 2007 41.73 42.65 41.44 42.24 1,788,666 +0.63(+1.51%)
Jun 12, 2007 42.64 42.90 41.45 41.61 1,795,544 -1.28(-2.99%)
Jun 11, 2007 42.73 43.19 42.32 42.90 1,951,527 -0.50(-1.14%)
Jun 08, 2007 43.16 43.69 42.56 43.39 2,357,993 +0.20(+0.46%)
Jun 07, 2007 45.21 45.34 42.77 43.19 2,315,928 -2.02(-4.46%)
Jun 06, 2007 45.82 45.85 44.71 45.21 1,411,324 -0.62(-1.34%)
Jun 05, 2007 45.72 46.14 45.43 45.82 1,058,001 -0.18(-0.39%)
Jun 04, 2007 46.35 46.61 45.90 46.00 792,850 -0.27(-0.58%)
Jun 01, 2007 45.58 47.21 45.58 46.27 1,985,186 +0.76(+1.68%)
May 31, 2007 45.68 45.76 44.96 45.51 1,568,707 +0.70(+1.56%)
May 30, 2007 44.33 44.81 43.75 44.81 1,339,173 +0.42(+0.95%)
May 29, 2007 44.68 45.00 44.01 44.39 847,545 -0.08(-0.18%)
May 25, 2007 44.49 44.73 44.15 44.47 886,848 +0.57(+1.30%)
May 24, 2007 45.81 45.97 43.76 43.90 1,408,322 -1.84(-4.02%)
May 23, 2007 45.57 46.63 45.23 45.74 1,748,680 +0.96(+2.15%)
May 22, 2007 45.72 45.54 44.73 44.77 1,468,730 -1.04(-2.27%)
May 21, 2007 45.78 46.27 45.45 45.81 915,375 +0.27(+0.59%)
May 18, 2007 45.60 45.82 45.28 45.54 714,124 +0.09(+0.20%)
May 17, 2007 45.14 45.59 44.87 45.45 1,062,842 +0.09(+0.20%)
May 16, 2007 45.53 45.80 44.79 45.37 924,070 -0.11(-0.24%)
May 15, 2007 45.66 46.25 45.13 45.48 1,260,279 -0.36(-0.79%)
May 14, 2007 46.46 46.91 45.50 45.84 907,124 -0.38(-0.82%)
May 11, 2007 46.11 46.50 45.79 46.22 1,021,102 +0.16(+0.35%)
May 10, 2007 47.46 46.98 45.44 46.05 1,661,596 -1.22(-2.59%)
May 09, 2007 46.44 47.55 46.34 47.28 2,189,474 +0.84(+1.80%)
May 08, 2007 45.97 46.93 45.71 46.44 1,862,165 +0.79(+1.74%)
May 07, 2007 45.34 46.47 45.42 45.65 1,278,659 +0.64(+1.42%)
May 04, 2007 46.11 46.11 44.76 45.01 1,150,232 -0.52(-1.14%)
May 03, 2007 47.05 45.91 45.02 45.53 1,267,520 +0.88(+1.98%)
May 02, 2007 44.49 45.53 44.28 44.65 1,212,606 +0.59(+1.35%)
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.