Skip to main content

Reliance Inc (NY: RS )

286.14 +9.03 (+3.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 80.48 80.72 79.42 79.92 805,474 -0.57(-0.70%)
Jul 30, 2018 80.80 81.45 80.48 80.49 445,312 +0.11(+0.13%)
Jul 27, 2018 82.09 82.26 80.09 80.38 630,876 -1.23(-1.51%)
Jul 26, 2018 82.64 83.29 79.39 81.62 1,177,546 +0.16(+0.20%)
Jul 25, 2018 82.07 83.33 80.67 81.46 542,765 -0.68(-0.83%)
Jul 24, 2018 82.45 83.42 81.83 82.14 766,649 +0.98(+1.21%)
Jul 23, 2018 80.67 80.62 81.16 433,761 +0.49(+0.60%)
Jul 20, 2018 80.59 81.10 80.03 80.67 485,443 -0.02(-0.02%)
Jul 19, 2018 81.39 81.42 80.34 80.69 455,372 -1.29(-1.58%)
Jul 18, 2018 80.54 82.05 80.44 81.98 460,130 +1.59(+1.97%)
Jul 17, 2018 79.63 80.58 79.42 80.39 285,404 +0.73(+0.91%)
Jul 16, 2018 79.89 80.62 79.41 79.67 457,142 -0.07(-0.09%)
Jul 13, 2018 79.34 80.36 78.98 79.74 368,577 +0.40(+0.50%)
Jul 12, 2018 80.08 81.08 78.98 79.34 366,178 -0.07(-0.09%)
Jul 11, 2018 79.75 80.11 78.72 79.41 367,418 -1.36(-1.69%)
Jul 10, 2018 81.01 82.04 80.07 80.77 546,844 +0.98(+1.23%)
Jul 09, 2018 79.06 79.89 78.35 79.79 465,578 +1.53(+1.96%)
Jul 06, 2018 77.83 78.74 76.90 78.26 364,850 +0.33(+0.42%)
Jul 05, 2018 78.02 78.24 77.17 77.93 561,092 +0.86(+1.12%)
Jul 03, 2018 77.07 77.07 77.07 0 -0.57(-0.73%)
Jul 02, 2018 76.72 78.02 76.59 77.64 663,590 +0.07(+0.09%)
Jun 29, 2018 78.45 78.71 77.50 77.57 534,060 -0.22(-0.28%)
Jun 28, 2018 78.20 78.53 76.58 77.79 827,314 -0.87(-1.10%)
Jun 27, 2018 80.06 80.34 78.51 78.66 407,111 -1.49(-1.86%)
Jun 26, 2018 79.68 80.34 78.72 80.14 554,489 +0.40(+0.50%)
Jun 25, 2018 82.28 82.28 78.86 79.75 583,521 -2.99(-3.61%)
Jun 22, 2018 82.02 83.07 81.93 82.73 821,443 +1.25(+1.53%)
Jun 21, 2018 82.09 82.14 80.74 81.48 493,951 -1.13(-1.36%)
Jun 20, 2018 82.18 82.72 81.00 82.61 352,699 +1.13(+1.38%)
Jun 19, 2018 81.96 81.96 80.30 81.48 565,044 -2.24(-2.68%)
Jun 18, 2018 82.44 84.02 82.40 83.72 443,116 +0.43(+0.52%)
Jun 15, 2018 85.14 82.71 83.29 904,215 -1.85(-2.18%)
Jun 14, 2018 84.96 85.38 84.04 85.14 396,905 +1.17(+1.39%)
Jun 13, 2018 84.57 84.66 83.57 83.97 561,266 -0.25(-0.29%)
Jun 12, 2018 85.04 85.10 83.96 84.22 250,181 -0.43(-0.50%)
Jun 11, 2018 84.88 84.98 83.71 84.65 313,543 -0.06(-0.07%)
Jun 08, 2018 84.82 85.33 84.42 84.71 374,162 -0.17(-0.20%)
Jun 07, 2018 85.46 85.68 84.15 84.88 643,450 -0.68(-0.80%)
Jun 06, 2018 85.57 84.20 85.56 346,484 +1.07(+1.27%)
Jun 05, 2018 84.09 84.71 83.74 84.49 341,879 +0.40(+0.47%)
Jun 04, 2018 83.51 84.71 83.44 84.09 488,826 +0.58(+0.69%)
Jun 01, 2018 84.05 84.38 83.41 83.51 701,527 +0.60(+0.73%)
May 31, 2018 84.79 86.31 82.88 82.91 867,421 -0.78(-0.93%)
May 30, 2018 82.86 84.25 82.65 83.69 430,778 +1.60(+1.95%)
May 29, 2018 81.45 82.74 81.40 82.09 480,507 -0.23(-0.28%)
May 25, 2018 82.32 82.32 82.32 0 -1.00(-1.20%)
May 24, 2018 82.82 83.68 82.66 83.32 604,304 +0.47(+0.57%)
May 23, 2018 82.64 83.07 81.77 82.85 464,430 -0.69(-0.82%)
May 22, 2018 83.63 84.95 83.39 83.53 364,370 +0.33(+0.40%)
May 21, 2018 85.01 85.01 82.87 83.20 404,119 -1.54(-1.82%)
May 18, 2018 83.95 84.77 83.78 84.74 657,443 +0.66(+0.79%)
May 17, 2018 82.57 84.20 81.83 84.08 922,355 +1.54(+1.87%)
May 16, 2018 81.70 83.01 81.70 82.54 754,541 +0.88(+1.08%)
May 15, 2018 80.31 81.97 79.86 81.66 547,168 +0.71(+0.88%)
May 14, 2018 81.14 81.47 80.64 80.94 472,886 -0.05(-0.07%)
May 11, 2018 81.50 81.92 80.94 81.00 271,988 -0.16(-0.20%)
May 10, 2018 80.46 81.94 80.25 81.16 572,440 +0.92(+1.14%)
May 09, 2018 81.14 81.45 80.12 80.24 396,456 -0.62(-0.76%)
May 08, 2018 80.26 81.19 80.26 80.86 661,241 +0.24(+0.30%)
May 07, 2018 79.67 80.90 79.46 80.62 486,361 +1.41(+1.78%)
May 04, 2018 77.82 79.85 77.41 79.21 597,263 +1.20(+1.54%)
May 03, 2018 77.07 78.49 76.85 78.01 660,314 +1.07(+1.39%)
May 02, 2018 77.50 78.38 76.76 76.94 583,100 -0.08(-0.10%)
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.