Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 43.82 44.37 43.09 43.32 1,230,618 -0.51(-1.15%)
Sep 27, 2007 42.90 44.01 42.59 43.82 776,511 +1.45(+3.42%)
Sep 26, 2007 42.14 42.98 42.02 42.37 865,400 +0.43(+1.02%)
Sep 25, 2007 41.36 41.99 41.18 41.95 794,785 +0.03(+0.07%)
Sep 24, 2007 41.75 42.79 41.10 41.91 2,018,094 -0.74(-1.72%)
Sep 21, 2007 42.90 43.30 42.57 42.65 883,152 -0.12(-0.29%)
Sep 20, 2007 42.95 43.67 42.60 42.77 824,676 +0.02(+0.05%)
Sep 19, 2007 42.87 44.43 42.53 42.75 1,283,482 +0.40(+0.94%)
Sep 18, 2007 40.72 42.70 40.43 42.35 1,202,293 +1.84(+4.54%)
Sep 17, 2007 40.88 41.32 40.44 40.51 646,244 -0.48(-1.18%)
Sep 14, 2007 40.57 41.14 39.95 40.99 608,130 +0.43(+1.06%)
Sep 13, 2007 40.32 40.99 40.32 40.57 914,348 +0.42(+1.05%)
Sep 12, 2007 39.99 40.74 39.97 40.14 647,680 -0.45(-1.11%)
Sep 11, 2007 39.84 40.87 39.95 40.60 927,793 +0.76(+1.90%)
Sep 10, 2007 40.86 41.36 39.65 39.84 1,021,773 -0.77(-1.89%)
Sep 07, 2007 40.83 41.55 40.37 40.60 1,645,436 -0.77(-1.85%)
Sep 06, 2007 40.99 42.28 40.81 41.37 1,172,794 +0.74(+1.83%)
Sep 05, 2007 40.72 41.58 40.34 40.63 1,261,031 -0.44(-1.08%)
Sep 04, 2007 40.41 41.34 40.11 41.07 1,154,520 +0.49(+1.21%)
Aug 31, 2007 40.31 40.92 39.77 40.58 1,433,458 +0.90(+2.26%)
Aug 30, 2007 39.44 40.14 39.36 39.69 1,176,188 -0.15(-0.38%)
Aug 29, 2007 39.27 39.90 38.87 39.84 1,063,020 +1.12(+2.89%)
Aug 28, 2007 40.10 40.25 38.65 38.72 1,213,127 -1.72(-4.26%)
Aug 27, 2007 40.18 40.95 39.62 40.44 835,248 +0.19(+0.48%)
Aug 24, 2007 39.26 40.33 39.06 40.25 1,028,952 +1.33(+3.40%)
Aug 23, 2007 39.23 39.42 38.31 38.93 860,310 -0.10(-0.26%)
Aug 22, 2007 37.85 39.29 37.69 39.03 1,591,397 +1.56(+4.17%)
Aug 21, 2007 35.52 37.74 35.30 37.46 2,338,540 +1.94(+5.46%)
Aug 20, 2007 35.26 36.07 34.61 35.52 1,269,254 +0.21(+0.59%)
Aug 17, 2007 34.48 35.44 33.02 35.32 2,665,312 +2.12(+6.39%)
Aug 16, 2007 34.51 34.51 30.58 33.20 4,801,996 -2.57(-7.18%)
Aug 15, 2007 36.08 37.36 35.59 35.76 1,448,801 -0.84(-2.30%)
Aug 14, 2007 38.39 38.39 36.48 36.61 1,127,501 -1.03(-2.75%)
Aug 13, 2007 38.60 39.42 37.42 37.64 1,303,322 -0.17(-0.45%)
Aug 10, 2007 36.69 38.60 35.77 37.81 2,507,313 +0.35(+0.94%)
Aug 09, 2007 37.62 38.95 36.89 37.46 2,716,157 -1.19(-3.07%)
Aug 08, 2007 38.80 39.64 38.21 38.64 2,365,222 +0.41(+1.06%)
Aug 07, 2007 37.95 38.77 37.09 38.24 1,787,628 +0.16(+0.42%)
Aug 06, 2007 38.76 39.07 37.16 38.08 1,828,222 -0.08(-0.20%)
Aug 03, 2007 38.29 40.07 38.06 38.15 1,785,392 -1.92(-4.78%)
Aug 02, 2007 40.12 40.63 39.84 40.07 1,421,841 -0.02(-0.06%)
Aug 01, 2007 40.50 40.77 38.96 40.09 2,055,996 -0.16(-0.40%)
Jul 31, 2007 41.73 41.75 40.16 40.25 1,643,265 -0.71(-1.74%)
Jul 30, 2007 39.95 41.21 39.84 40.96 1,675,762 +1.26(+3.18%)
Jul 27, 2007 39.84 41.30 39.49 39.70 2,397,278 -0.63(-1.56%)
Jul 26, 2007 42.14 42.31 39.88 40.33 3,832,722 -2.44(-5.70%)
Jul 25, 2007 43.83 43.84 41.71 42.76 2,434,363 -0.61(-1.41%)
Jul 24, 2007 43.52 44.44 43.21 43.38 3,901,728 -0.42(-0.96%)
Jul 23, 2007 43.98 43.98 42.76 43.80 2,157,106 -0.12(-0.28%)
Jul 20, 2007 43.19 44.73 43.19 43.92 1,946,956 +0.09(+0.21%)
Jul 19, 2007 45.34 46.16 43.52 43.83 4,808,914 -2.92(-6.24%)
Jul 18, 2007 47.92 48.10 46.43 46.75 2,129,827 -1.48(-3.07%)
Jul 17, 2007 47.78 48.34 47.55 48.23 1,042,139 +0.34(+0.72%)
Jul 16, 2007 48.11 48.40 47.54 47.88 989,663 -0.18(-0.38%)
Jul 13, 2007 48.40 48.53 47.42 48.07 987,575 -0.34(-0.70%)
Jul 12, 2007 47.31 48.53 47.23 48.40 1,557,330 +1.76(+3.78%)
Jul 11, 2007 46.04 47.61 46.01 46.64 1,707,045 +1.08(+2.37%)
Jul 10, 2007 46.35 46.55 45.35 45.56 1,262,091 -0.64(-1.39%)
Jul 09, 2007 44.97 46.33 45.39 46.20 1,532,399 +1.38(+3.08%)
Jul 06, 2007 44.20 44.96 44.01 44.83 775,989 +0.53(+1.19%)
Jul 05, 2007 44.05 44.81 43.79 44.30 1,235,578 +0.57(+1.31%)
Jul 03, 2007 44.43 44.43 43.62 43.72 432,047 -0.34(-0.78%)
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.