Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 40.65 40.94 40.40 40.43 1,314,523 +0.08(+0.19%)
Jan 28, 2011 41.33 41.67 40.28 40.35 620,009 -0.94(-2.27%)
Jan 27, 2011 41.52 41.61 40.56 41.28 640,585 -0.30(-0.73%)
Jan 26, 2011 40.44 41.74 40.44 41.59 1,764,427 +1.37(+3.40%)
Jan 25, 2011 39.89 40.23 39.02 40.22 804,484 +0.16(+0.41%)
Jan 24, 2011 39.75 40.38 39.64 40.05 927,145 +0.45(+1.13%)
Jan 21, 2011 40.84 41.18 39.53 39.61 796,099 -0.72(-1.78%)
Jan 20, 2011 40.16 40.53 39.93 40.33 1,368,711 -0.12(-0.29%)
Jan 19, 2011 41.97 42.32 40.43 40.44 1,889,746 -1.53(-3.65%)
Jan 18, 2011 41.46 41.97 41.39 41.97 1,267,038 +0.73(+1.76%)
Jan 14, 2011 41.21 41.72 40.91 41.24 1,097,003 +0.18(+0.43%)
Jan 13, 2011 41.46 41.66 41.00 41.07 821,160 -0.45(-1.08%)
Jan 12, 2011 41.59 41.89 41.23 41.52 725,272 +0.39(+0.96%)
Jan 11, 2011 41.25 41.59 40.83 41.12 981,365 +0.26(+0.62%)
Jan 10, 2011 40.46 41.35 40.33 40.87 815,385 +0.23(+0.57%)
Jan 07, 2011 40.89 41.52 40.22 40.63 1,704,184 -0.32(-0.77%)
Jan 06, 2011 40.68 41.35 40.44 40.95 982,820 +0.27(+0.67%)
Jan 05, 2011 39.64 40.84 39.23 40.68 996,198 +0.80(+2.02%)
Jan 04, 2011 40.15 40.58 39.22 39.88 506,550 -0.25(-0.62%)
Jan 03, 2011 39.98 40.59 39.92 40.12 466,325 +0.62(+1.57%)
Dec 31, 2010 39.56 39.82 39.42 39.51 474,932 -0.09(-0.21%)
Dec 30, 2010 39.64 40.15 39.57 39.59 335,868 -0.07(-0.18%)
Dec 29, 2010 39.51 39.97 39.50 39.66 324,108 +0.19(+0.49%)
Dec 28, 2010 39.53 39.82 39.23 39.47 318,802 +0.00(+0.00%)
Dec 27, 2010 39.48 39.58 39.03 39.47 194,768 -0.12(-0.31%)
Dec 23, 2010 39.98 40.08 39.40 39.59 543,581 -0.40(-1.01%)
Dec 22, 2010 39.47 40.19 39.44 39.99 990,826 +0.56(+1.41%)
Dec 21, 2010 38.72 39.68 38.60 39.44 1,189,162 +0.87(+2.27%)
Dec 20, 2010 38.86 39.23 38.28 38.56 1,231,960 +0.05(+0.14%)
Dec 17, 2010 38.41 38.96 38.30 38.51 2,537,509 +0.08(+0.20%)
Dec 16, 2010 37.82 38.47 37.82 38.43 1,761,606 +0.74(+1.97%)
Dec 15, 2010 38.07 38.52 37.53 37.69 778,717 -0.54(-1.42%)
Dec 14, 2010 38.48 38.69 38.01 38.23 636,640 -0.19(-0.50%)
Dec 13, 2010 38.66 38.89 38.28 38.42 792,186 +0.14(+0.36%)
Dec 10, 2010 38.22 38.60 37.88 38.28 755,248 +0.08(+0.20%)
Dec 09, 2010 38.22 38.54 37.74 38.21 702,881 +0.30(+0.80%)
Dec 08, 2010 38.46 39.17 37.84 37.91 839,058 -0.54(-1.41%)
Dec 07, 2010 39.04 39.58 38.41 38.45 1,184,706 -0.01(-0.02%)
Dec 06, 2010 38.03 38.66 38.03 38.45 1,065,624 +0.17(+0.44%)
Dec 03, 2010 37.09 38.31 36.95 38.28 1,211,312 +1.01(+2.72%)
Dec 02, 2010 36.08 37.29 36.08 37.27 1,223,257 +1.24(+3.45%)
Dec 01, 2010 34.95 36.05 34.92 36.03 1,490,796 +1.74(+5.07%)
Nov 30, 2010 33.44 35.06 33.27 34.29 1,032,197 +0.47(+1.39%)
Nov 29, 2010 33.89 33.98 33.09 33.82 970,296 -0.32(-0.93%)
Nov 26, 2010 34.01 34.23 33.69 34.13 368,576 -0.19(-0.54%)
Nov 24, 2010 34.60 34.32 34.32 34.32 871,769 +0.03(+0.09%)
Nov 23, 2010 34.35 34.54 33.99 34.29 463,255 -0.71(-2.03%)
Nov 22, 2010 34.78 35.05 34.17 35.00 789,966 +0.05(+0.13%)
Nov 19, 2010 34.04 35.07 33.65 34.95 779,902 +0.74(+2.16%)
Nov 18, 2010 34.58 35.00 34.11 34.21 1,097,915 +0.25(+0.73%)
Nov 17, 2010 34.26 34.62 33.85 33.96 1,246,996 -0.23(-0.68%)
Nov 16, 2010 34.97 35.00 33.96 34.19 960,996 -1.14(-3.23%)
Nov 15, 2010 35.56 36.00 35.25 35.34 887,383 +0.11(+0.31%)
Nov 12, 2010 35.87 35.95 34.99 35.23 1,034,234 -0.89(-2.48%)
Nov 11, 2010 35.88 36.57 35.88 36.12 881,078 -0.16(-0.45%)
Nov 10, 2010 35.75 36.40 35.31 36.28 1,266,241 +0.66(+1.84%)
Nov 09, 2010 37.03 37.03 35.44 35.63 1,323,753 +0.21(+0.59%)
Nov 08, 2010 35.40 35.91 35.36 35.42 520,700 -0.11(-0.30%)
Nov 05, 2010 35.54 35.98 35.27 35.53 970,440 +0.05(+0.15%)
Nov 04, 2010 35.09 35.99 34.95 35.48 1,260,182 +1.13(+3.30%)
Nov 03, 2010 33.87 34.43 33.56 34.34 1,237,512 +0.54(+1.60%)
Nov 02, 2010 33.08 33.86 33.04 33.80 1,092,669 +1.13(+3.47%)
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.