Skip to main content

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 61.71 61.82 61.05 61.30 585,984 -0.17(-0.28%)
Sep 29, 2016 62.36 62.98 61.31 61.47 632,533 -1.28(-2.03%)
Sep 28, 2016 61.29 62.86 61.29 62.75 768,861 +1.43(+2.33%)
Sep 27, 2016 60.47 61.32 60.18 61.32 500,256 +0.55(+0.91%)
Sep 26, 2016 60.60 61.15 60.49 60.77 528,219 -0.20(-0.32%)
Sep 23, 2016 60.63 61.25 60.63 60.96 497,795 +0.07(+0.11%)
Sep 22, 2016 61.46 61.87 60.75 60.89 573,931 +0.68(+1.13%)
Sep 21, 2016 59.57 60.32 59.22 60.21 527,650 +1.50(+2.55%)
Sep 20, 2016 59.27 59.38 58.66 58.72 422,718 -0.20(-0.35%)
Sep 19, 2016 58.93 59.69 58.69 58.92 552,562 +0.35(+0.60%)
Sep 16, 2016 58.28 58.71 57.99 58.57 839,395 +0.09(+0.15%)
Sep 15, 2016 57.70 58.83 57.63 58.49 711,926 +0.73(+1.27%)
Sep 14, 2016 58.56 58.82 57.58 57.75 871,015 -0.83(-1.41%)
Sep 13, 2016 59.46 59.70 58.03 58.58 575,004 -1.76(-2.92%)
Sep 12, 2016 59.18 60.66 58.68 60.34 708,473 +0.49(+0.81%)
Sep 09, 2016 61.39 61.44 59.78 59.86 678,476 -2.39(-3.84%)
Sep 08, 2016 62.89 63.14 62.23 62.25 426,283 -0.91(-1.44%)
Sep 07, 2016 63.00 63.25 62.39 63.16 516,374 +0.19(+0.30%)
Sep 06, 2016 62.14 62.98 61.63 62.97 530,112 +1.26(+2.04%)
Sep 02, 2016 62.35 61.71 61.71 61.71 450,729 +0.01(+0.01%)
Sep 01, 2016 61.52 61.97 61.02 61.70 550,125 +0.36(+0.58%)
Aug 31, 2016 60.88 61.48 60.38 61.34 606,881 +0.24(+0.39%)
Aug 30, 2016 61.69 61.91 60.95 61.11 484,363 -0.83(-1.33%)
Aug 29, 2016 61.20 62.14 61.20 61.93 455,258 +0.62(+1.01%)
Aug 26, 2016 61.69 62.87 61.13 61.31 391,870 -0.08(-0.12%)
Aug 25, 2016 61.68 62.14 61.31 61.39 555,745 -0.19(-0.30%)
Aug 24, 2016 62.66 62.77 61.51 61.57 626,641 -1.34(-2.12%)
Aug 23, 2016 63.12 63.68 62.70 62.91 438,985 +0.37(+0.59%)
Aug 22, 2016 61.58 62.55 61.47 62.54 399,150 +0.42(+0.67%)
Aug 19, 2016 62.85 63.31 61.58 62.13 717,634 -1.37(-2.16%)
Aug 18, 2016 63.17 63.65 62.72 63.50 345,045 +0.61(+0.97%)
Aug 17, 2016 62.40 63.11 62.09 62.89 664,654 +0.28(+0.45%)
Aug 16, 2016 63.40 63.79 62.59 62.60 403,830 -0.56(-0.89%)
Aug 15, 2016 62.60 63.51 62.39 63.17 535,558 +0.70(+1.12%)
Aug 12, 2016 64.16 64.22 62.38 62.47 648,992 -1.76(-2.74%)
Aug 11, 2016 64.02 64.54 63.74 64.23 592,477 +0.43(+0.67%)
Aug 10, 2016 64.28 64.39 63.69 63.80 543,346 -0.12(-0.19%)
Aug 09, 2016 64.50 64.94 63.86 63.93 505,028 -0.61(-0.94%)
Aug 08, 2016 64.72 64.97 64.30 64.54 760,869 -0.06(-0.09%)
Aug 05, 2016 64.76 64.93 64.44 64.60 862,611 -0.14(-0.21%)
Aug 04, 2016 65.10 65.26 64.64 64.73 551,119 -0.55(-0.84%)
Aug 03, 2016 65.04 65.35 64.69 65.28 1,081,415 -0.04(-0.06%)
Aug 02, 2016 65.66 66.32 64.92 65.32 1,034,578 -0.18(-0.27%)
Aug 01, 2016 66.24 66.24 64.99 65.50 726,343 -0.88(-1.33%)
Jul 29, 2016 66.44 67.03 65.38 66.38 1,024,267 -0.14(-0.20%)
Jul 28, 2016 65.51 66.64 64.68 66.52 1,123,647 +1.26(+1.93%)
Jul 27, 2016 65.84 66.37 64.75 65.26 588,614 -0.10(-0.16%)
Jul 26, 2016 63.81 65.37 63.74 65.36 666,576 +1.31(+2.05%)
Jul 25, 2016 64.53 64.94 63.48 64.05 770,100 -0.55(-0.85%)
Jul 22, 2016 64.85 64.91 63.69 64.60 1,237,926 -0.03(-0.04%)
Jul 21, 2016 66.75 67.69 64.35 64.62 1,747,606 -5.01(-7.19%)
Jul 20, 2016 68.83 69.92 67.98 69.63 1,781,586 +0.24(+0.34%)
Jul 19, 2016 70.09 70.13 69.05 69.39 1,029,989 -1.46(-2.07%)
Jul 18, 2016 70.53 70.88 69.94 70.86 493,218 +0.03(+0.04%)
Jul 15, 2016 70.79 71.04 70.40 70.83 414,750 -0.23(-0.32%)
Jul 14, 2016 70.65 71.30 70.00 71.06 607,764 +0.83(+1.18%)
Jul 13, 2016 70.33 70.45 69.28 70.23 436,227 +0.42(+0.61%)
Jul 12, 2016 69.48 70.60 69.30 69.81 651,153 +1.06(+1.54%)
Jul 11, 2016 67.80 68.88 67.69 68.75 580,828 +0.90(+1.32%)
Jul 08, 2016 66.92 66.16 66.16 67.85 602,404 +1.69(+2.56%)
Jul 07, 2016 66.63 67.39 65.59 66.16 992,648 -0.51(-0.76%)
Jul 06, 2016 65.36 67.01 65.30 66.67 769,667 +1.48(+2.27%)
Jul 05, 2016 66.08 66.29 64.71 65.19 621,237 -1.10(-1.66%)
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.