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 (%)
Aug 31, 2006 24.40 24.60 24.05 24.30 893,511 +0.13(+0.55%)
Aug 30, 2006 24.91 24.99 24.06 24.17 1,528,921 -0.50(-2.01%)
Aug 29, 2006 24.32 24.89 23.09 24.66 3,422,475 +2.31(+10.35%)
Aug 28, 2006 22.58 22.69 22.10 22.35 897,017 -0.23(-1.02%)
Aug 25, 2006 22.68 23.15 22.55 22.58 610,867 -0.20(-0.88%)
Aug 24, 2006 23.31 23.34 22.50 22.78 1,089,043 -0.34(-1.48%)
Aug 23, 2006 24.06 24.29 23.00 23.12 1,633,160 -0.98(-4.06%)
Aug 22, 2006 24.16 24.34 23.85 24.10 1,130,037 -0.21(-0.88%)
Aug 21, 2006 24.47 24.85 24.29 24.32 925,740 -0.29(-1.18%)
Aug 18, 2006 24.80 25.04 24.40 24.61 1,181,549 -0.21(-0.84%)
Aug 17, 2006 25.03 25.32 24.55 24.81 1,187,213 -0.59(-2.31%)
Aug 16, 2006 24.95 25.44 24.69 25.40 1,038,879 +0.79(+3.22%)
Aug 15, 2006 24.27 24.72 24.15 24.61 940,843 +0.62(+2.60%)
Aug 14, 2006 24.15 24.40 23.82 23.98 1,044,273 -0.16(-0.68%)
Aug 11, 2006 24.29 24.53 23.84 24.15 1,382,340 -0.14(-0.58%)
Aug 10, 2006 24.35 24.47 23.59 24.29 1,451,652 -0.07(-0.27%)
Aug 09, 2006 25.36 25.47 24.29 24.35 1,522,448 -0.80(-3.18%)
Aug 08, 2006 25.12 25.55 24.92 25.15 1,888,429 +0.22(+0.89%)
Aug 07, 2006 24.77 25.29 24.63 24.93 928,842 +0.16(+0.66%)
Aug 04, 2006 26.25 26.43 24.63 24.77 1,442,348 -0.91(-3.55%)
Aug 03, 2006 25.14 25.88 25.09 25.68 1,305,745 -0.02(-0.09%)
Aug 02, 2006 25.58 25.98 25.29 25.70 1,487,792 +0.41(+1.61%)
Aug 01, 2006 25.95 26.21 24.92 25.29 1,955,045 -1.29(-4.85%)
Jul 31, 2006 26.73 26.99 26.33 26.59 1,801,991 -0.14(-0.53%)
Jul 28, 2006 27.11 27.44 26.22 26.73 2,198,583 -0.20(-0.74%)
Jul 27, 2006 27.73 27.96 26.76 26.93 1,428,593 -0.50(-1.84%)
Jul 26, 2006 28.04 28.08 27.00 27.43 1,560,206 -0.83(-2.94%)
Jul 25, 2006 27.92 28.34 27.41 28.26 1,415,378 +1.05(+3.87%)
Jul 24, 2006 27.10 27.56 26.76 27.21 1,491,028 +0.10(+0.38%)
Jul 21, 2006 27.92 28.03 26.71 27.10 2,905,598 +0.62(+2.35%)
Jul 20, 2006 29.38 29.78 26.42 26.48 2,445,492 +11.71(+79.24%)
Jul 19, 2006 14.30 14.77 14.29 14.77 1,489,275 +0.48(+3.36%)
Jul 18, 2006 14.20 14.43 14.04 14.29 1,348,493 +0.26(+1.85%)
Jul 17, 2006 14.15 14.25 13.83 14.03 1,355,505 -0.24(-1.69%)
Jul 14, 2006 14.20 14.38 14.00 14.28 1,370,069 +0.08(+0.54%)
Jul 13, 2006 14.64 14.70 14.17 14.20 1,714,474 -0.44(-2.99%)
Jul 12, 2006 15.02 15.22 14.59 14.64 2,009,254 -0.34(-2.25%)
Jul 11, 2006 15.00 15.01 14.60 14.97 1,412,681 -0.02(-0.16%)
Jul 10, 2006 15.08 15.31 14.92 15.00 1,540,788 -0.04(-0.26%)
Jul 07, 2006 15.14 15.35 14.98 15.04 1,962,866 -0.10(-0.69%)
Jul 06, 2006 15.42 15.64 15.08 15.14 2,413,533 -0.27(-1.78%)
Jul 05, 2006 15.51 15.59 14.88 15.42 2,363,638 -0.09(-0.60%)
Jul 03, 2006 15.15 15.51 15.15 15.51 1,972,306 +0.13(+0.84%)
Jun 30, 2006 14.92 15.38 14.41 15.38 5,872,148 +0.83(+5.68%)
Jun 29, 2006 13.68 14.57 13.66 14.55 2,107,964 +1.01(+7.45%)
Jun 28, 2006 13.63 13.64 13.39 13.54 1,351,190 +0.14(+1.04%)
Jun 27, 2006 13.69 13.75 13.35 13.40 1,444,775 -0.19(-1.40%)
Jun 26, 2006 13.75 13.75 13.47 13.59 1,412,681 -0.04(-0.33%)
Jun 23, 2006 13.31 13.78 13.18 13.64 1,403,241 +0.33(+2.46%)
Jun 22, 2006 13.22 13.49 13.16 13.31 1,866,853 -0.15(-1.13%)
Jun 21, 2006 13.02 13.70 13.02 13.46 1,491,163 +0.44(+3.37%)
Jun 20, 2006 13.16 13.45 12.95 13.02 1,461,766 -0.12(-0.93%)
Jun 19, 2006 13.45 13.53 12.93 13.15 2,504,960 -0.28(-2.08%)
Jun 16, 2006 13.67 13.68 13.20 13.43 2,420,005 -0.24(-1.75%)
Jun 15, 2006 13.19 13.73 13.19 13.67 1,717,440 +0.79(+6.16%)
Jun 14, 2006 12.61 12.91 12.49 12.87 1,406,748 +0.35(+2.83%)
Jun 13, 2006 12.84 12.97 12.27 12.52 2,743,374 -0.35(-2.74%)
Jun 12, 2006 13.55 13.60 12.83 12.87 2,627,943 -0.86(-6.27%)
Jun 09, 2006 14.07 14.32 13.61 13.73 1,708,810 -0.22(-1.58%)
Jun 08, 2006 14.10 14.10 13.27 13.95 3,835,384 -0.15(-1.04%)
Jun 07, 2006 14.73 14.87 14.07 14.10 1,892,205 -0.61(-4.15%)
Jun 06, 2006 14.70 14.90 14.34 14.71 2,595,579 +0.03(+0.22%)
Jun 05, 2006 15.39 15.42 14.62 14.68 6,302,317 -0.83(-5.32%)
Jun 02, 2006 15.63 15.65 15.24 15.50 1,175,076 +0.16(+1.06%)
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.