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 (%)
Sep 30, 2014 55.83 55.94 55.07 55.40 717,586 -0.43(-0.77%)
Sep 29, 2014 56.11 56.46 55.80 55.82 609,985 -0.87(-1.54%)
Sep 26, 2014 56.48 56.95 56.27 56.70 586,160 +0.19(+0.33%)
Sep 25, 2014 57.26 57.37 56.10 56.51 864,818 -0.76(-1.33%)
Sep 24, 2014 58.51 58.51 57.19 57.27 1,044,037 -0.96(-1.64%)
Sep 23, 2014 58.39 58.74 58.21 58.23 866,030 -0.20(-0.35%)
Sep 22, 2014 58.91 58.91 58.00 58.43 680,588 -0.36(-0.62%)
Sep 19, 2014 59.90 59.90 58.69 58.80 1,237,196 -0.85(-1.43%)
Sep 18, 2014 59.40 59.81 59.32 59.65 782,852 +0.33(+0.56%)
Sep 17, 2014 58.63 59.54 58.62 59.32 1,063,833 +1.08(+1.85%)
Sep 16, 2014 57.28 58.46 57.28 58.24 786,392 +0.77(+1.34%)
Sep 15, 2014 57.30 57.67 57.30 57.47 482,829 +0.16(+0.28%)
Sep 12, 2014 57.31 57.55 57.00 57.31 916,137 -0.05(-0.08%)
Sep 11, 2014 56.82 57.59 56.75 57.36 519,919 +0.45(+0.78%)
Sep 10, 2014 56.53 56.93 56.04 56.91 405,210 +0.30(+0.53%)
Sep 09, 2014 56.96 56.96 56.29 56.61 472,902 -0.36(-0.64%)
Sep 08, 2014 57.63 57.70 56.75 56.97 482,149 -0.56(-0.97%)
Sep 05, 2014 57.72 57.72 57.11 57.53 223,667 -0.11(-0.20%)
Sep 04, 2014 57.53 58.29 57.44 57.65 343,579 +0.11(+0.20%)
Sep 03, 2014 57.45 57.92 57.14 57.53 730,528 +0.47(+0.82%)
Sep 02, 2014 56.77 57.11 56.55 57.06 668,131 +0.44(+0.77%)
Aug 29, 2014 56.53 56.63 56.63 56.63 239,420 +0.10(+0.17%)
Aug 28, 2014 56.76 56.76 56.18 56.53 413,563 -0.43(-0.75%)
Aug 27, 2014 56.88 57.06 56.56 56.96 472,661 +0.08(+0.14%)
Aug 26, 2014 56.33 57.01 56.21 56.88 451,478 +0.80(+1.43%)
Aug 25, 2014 56.51 56.64 56.01 56.08 445,584 +0.00(+0.00%)
Aug 22, 2014 56.29 56.37 55.96 56.08 318,612 -0.37(-0.66%)
Aug 21, 2014 56.59 56.62 55.99 56.45 315,135 -0.21(-0.37%)
Aug 20, 2014 56.46 56.77 56.16 56.66 423,899 +0.20(+0.36%)
Aug 19, 2014 56.54 56.80 56.25 56.46 358,309 +0.00(+0.00%)
Aug 18, 2014 55.66 56.50 55.56 56.46 675,704 +1.22(+2.21%)
Aug 15, 2014 55.66 55.78 54.95 55.23 396,739 -0.32(-0.57%)
Aug 14, 2014 55.57 55.70 55.39 55.55 239,184 -0.07(-0.13%)
Aug 13, 2014 54.98 55.67 54.82 55.62 321,083 +0.75(+1.36%)
Aug 12, 2014 55.25 55.52 54.58 54.88 341,246 -0.54(-0.97%)
Aug 11, 2014 55.70 55.72 55.26 55.42 409,780 +0.07(+0.13%)
Aug 08, 2014 54.89 55.40 54.71 55.34 503,664 +0.45(+0.82%)
Aug 07, 2014 55.70 55.79 54.58 54.89 665,794 -0.54(-0.97%)
Aug 06, 2014 54.55 55.61 54.48 55.43 770,691 +0.96(+1.76%)
Aug 05, 2014 54.76 55.34 54.26 54.47 687,613 -0.85(-1.53%)
Aug 04, 2014 54.82 55.44 54.47 55.32 843,909 +0.79(+1.45%)
Aug 01, 2014 54.75 55.40 53.79 54.53 1,169,581 -0.46(-0.84%)
Jul 31, 2014 55.47 56.17 54.83 54.99 830,827 -1.17(-2.08%)
Jul 30, 2014 56.92 57.05 55.53 56.16 978,041 -0.18(-0.31%)
Jul 29, 2014 57.33 57.50 56.33 56.34 802,651 -0.84(-1.47%)
Jul 28, 2014 57.05 57.52 56.59 57.17 571,673 +0.02(+0.04%)
Jul 25, 2014 57.37 57.40 56.70 57.15 705,057 -0.14(-0.24%)
Jul 24, 2014 58.83 59.02 57.12 57.29 1,289,320 -3.05(-5.06%)
Jul 23, 2014 60.50 60.52 60.01 60.34 560,065 -0.06(-0.09%)
Jul 22, 2014 60.59 60.73 60.09 60.40 1,048,862 +0.21(+0.35%)
Jul 21, 2014 60.41 60.69 59.95 60.19 790,615 -0.32(-0.53%)
Jul 18, 2014 59.61 60.57 59.53 60.51 591,345 +0.93(+1.57%)
Jul 17, 2014 59.46 60.12 59.22 59.57 624,459 -0.25(-0.42%)
Jul 16, 2014 59.68 59.92 59.09 59.82 725,203 +0.64(+1.08%)
Jul 15, 2014 59.49 59.76 58.75 59.19 407,716 -0.19(-0.31%)
Jul 14, 2014 59.62 59.62 58.62 59.37 494,918 +0.11(+0.19%)
Jul 11, 2014 58.96 59.40 58.48 59.26 421,876 +0.27(+0.45%)
Jul 10, 2014 59.02 59.63 58.87 58.99 355,926 -1.02(-1.69%)
Jul 09, 2014 59.99 60.20 59.65 60.01 584,327 +0.15(+0.26%)
Jul 08, 2014 59.71 60.07 59.56 59.86 555,155 +0.12(+0.20%)
Jul 07, 2014 59.73 60.07 59.53 59.74 337,346 -0.38(-0.63%)
Jul 03, 2014 59.94 60.11 60.11 60.11 620,817 +0.26(+0.43%)
Jul 02, 2014 59.69 60.16 59.69 59.86 441,104 +0.02(+0.04%)
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.