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 (%)
Jun 30, 2009 29.07 29.19 28.20 28.90 1,083,586 -0.11(-0.36%)
Jun 29, 2009 28.53 29.39 28.29 29.01 1,460,581 +0.56(+1.99%)
Jun 26, 2009 29.35 30.01 28.29 28.44 1,844,940 -1.00(-3.40%)
Jun 25, 2009 28.47 29.51 28.42 29.45 1,025,163 +0.80(+2.79%)
Jun 24, 2009 28.82 29.59 28.16 28.65 1,191,297 +0.25(+0.88%)
Jun 23, 2009 28.35 29.01 27.53 28.40 914,176 +0.28(+0.99%)
Jun 22, 2009 29.63 29.63 28.09 28.12 1,151,119 -1.96(-6.51%)
Jun 19, 2009 30.47 31.06 29.94 30.08 1,020,126 -0.04(-0.12%)
Jun 18, 2009 29.60 30.67 28.81 30.12 848,122 +0.43(+1.45%)
Jun 17, 2009 29.80 30.37 28.27 29.69 1,658,604 -0.25(-0.83%)
Jun 16, 2009 30.95 31.98 29.62 29.93 1,731,442 -0.61(-2.00%)
Jun 15, 2009 30.97 30.97 29.93 30.54 1,210,362 -1.44(-4.50%)
Jun 12, 2009 31.82 32.16 31.09 31.98 884,146 -0.47(-1.44%)
Jun 11, 2009 32.19 32.98 31.96 32.45 1,468,963 +0.43(+1.34%)
Jun 10, 2009 32.37 32.37 31.06 32.02 1,920,360 -0.18(-0.56%)
Jun 09, 2009 30.15 32.48 29.98 32.20 2,782,268 +3.12(+10.75%)
Jun 08, 2009 28.61 29.35 28.21 29.08 752,077 -0.98(-3.26%)
Jun 05, 2009 29.81 30.38 28.79 30.06 1,363,471 +0.78(+2.67%)
Jun 04, 2009 28.76 29.67 28.32 29.27 1,589,226 +0.71(+2.48%)
Jun 03, 2009 29.35 29.70 28.08 28.56 1,441,787 -1.59(-5.27%)
Jun 02, 2009 29.08 30.28 29.08 30.15 2,010,480 +0.59(+1.99%)
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.