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 30, 2009 33.30 33.36 31.99 32.61 1,656,307 -0.23(-0.70%)
Sep 29, 2009 32.84 33.90 32.49 32.84 2,692,765 +0.46(+1.42%)
Sep 28, 2009 32.17 32.69 31.67 32.38 862,483 +0.40(+1.25%)
Sep 25, 2009 32.06 33.01 31.73 31.98 979,358 -0.35(-1.09%)
Sep 24, 2009 33.23 33.53 31.90 32.33 1,182,950 -0.87(-2.61%)
Sep 23, 2009 33.79 34.29 32.83 33.20 1,285,939 -0.36(-1.07%)
Sep 22, 2009 33.14 34.00 32.90 33.56 1,410,176 +0.93(+2.87%)
Sep 21, 2009 32.36 33.18 32.10 32.62 1,660,533 -0.02(-0.05%)
Sep 18, 2009 32.53 33.02 31.98 32.64 1,744,614 -0.08(-0.23%)
Sep 17, 2009 32.42 34.00 32.17 32.72 1,484,191 +0.01(+0.04%)
Sep 16, 2009 32.17 33.13 32.17 32.70 1,374,000 +1.03(+3.25%)
Sep 15, 2009 31.05 32.28 30.92 31.67 1,432,264 +0.31(+0.98%)
Sep 14, 2009 30.78 31.56 30.11 31.37 1,099,384 +0.34(+1.09%)
Sep 11, 2009 31.28 31.69 30.67 31.03 1,267,101 -0.31(-1.00%)
Sep 10, 2009 30.26 31.35 29.84 31.34 1,373,905 +1.13(+3.75%)
Sep 09, 2009 30.14 30.49 29.71 30.21 1,417,558 +0.02(+0.08%)
Sep 08, 2009 29.97 30.30 29.38 30.19 1,151,520 +0.77(+2.60%)
Sep 04, 2009 28.45 29.50 28.13 29.42 1,139,636 +0.93(+3.25%)
Sep 03, 2009 28.16 28.59 27.51 28.49 847,236 +0.68(+2.45%)
Sep 02, 2009 27.30 28.13 27.30 27.81 1,198,053 -0.27(-0.96%)
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.